XNAS
Datos históricos de Steel Dynamics, Inc.
Steel Dynamics, Inc. · STLD
$238.38
▲ +0.04 (+0.01%)
Última operación · 10/10/2026, 18:28:20 UTC
- Variación en el periodo
- +68.79%
- Máximo
- US$288.74
- 15 de junio de 2026
- Mínimo
- US$140.87
- 16 de octubre de 2025
- Volumen medio diario
- 1.21 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 236.31 | 241.56 | 235.01 | 238.38 | +1.80% | 599,377.886 |
| 8 oct 2026 | 233.94 | 237.55 | 232.97 | 234.17 | +0.03% | 852,469.381 |
| 7 oct 2026 | 233.78 | 237.02 | 233.27 | 234.09 | −1.71% | 579,915.618 |
| 6 oct 2026 | 241.12 | 242.61 | 237.14 | 238.17 | −1.19% | 872,850.216 |
| 5 oct 2026 | 233.02 | 245.19 | 233.02 | 241.04 | +3.90% | 1.06 M |
| 2 oct 2026 | 228.78 | 233.14 | 228.14 | 231.99 | +2.57% | 574,605.549 |
| 1 oct 2026 | 222.00 | 227.26 | 219.10 | 226.17 | +2.06% | 1.07 M |
| 30 sep 2026 | 221.87 | 226.00 | 220.46 | 221.61 | −0.13% | 1.22 M |
| 29 sep 2026 | 231.86 | 232.13 | 221.65 | 221.90 | −3.69% | 1.17 M |
| 28 sep 2026 | 229.99 | 233.03 | 227.10 | 230.39 | −1.40% | 1.01 M |
| 25 sep 2026 | 235.44 | 236.48 | 231.68 | 233.66 | −0.65% | 508,838.597 |
| 24 sep 2026 | 233.74 | 237.76 | 233.29 | 235.20 | +0.39% | 563,068.39 |
| 23 sep 2026 | 231.99 | 237.46 | 231.06 | 234.29 | +0.13% | 662,356.958 |
| 22 sep 2026 | 229.99 | 234.42 | 229.53 | 233.99 | +1.74% | 920,923.178 |
| 21 sep 2026 | 234.49 | 235.91 | 229.24 | 229.99 | −2.24% | 863,313.715 |
| 18 sep 2026 | 244.98 | 244.98 | 232.41 | 235.26 | −4.11% | 3.1 M |
| 17 sep 2026 | 242.44 | 247.10 | 242.30 | 245.35 | +2.99% | 845,643.217 |
| 16 sep 2026 | 241.09 | 243.64 | 235.08 | 238.23 | −0.41% | 913,031.257 |
| 15 sep 2026 | 236.21 | 241.41 | 234.04 | 239.22 | +2.00% | 1.14 M |
| 14 sep 2026 | 241.04 | 245.86 | 233.80 | 234.53 | −2.19% | 1.04 M |
| 11 sep 2026 | 239.01 | 241.00 | 234.38 | 239.79 | +1.14% | 697,061.383 |
| 10 sep 2026 | 238.49 | 239.81 | 236.22 | 237.08 | −1.50% | 674,617.442 |
| 9 sep 2026 | 240.09 | 245.98 | 240.09 | 240.69 | +0.16% | 808,540.284 |
| 8 sep 2026 | 241.34 | 246.00 | 238.14 | 240.31 | −0.72% | 1.24 M |
| 4 sep 2026 | 245.87 | 246.67 | 240.52 | 242.06 | −1.61% | 1.18 M |
| 3 sep 2026 | 250.25 | 251.88 | 244.66 | 246.03 | −0.65% | 889,254.674 |
| 2 sep 2026 | 236.90 | 248.38 | 235.89 | 247.64 | +5.79% | 1.19 M |
| 1 sep 2026 | 229.12 | 236.11 | 229.04 | 234.09 | +0.63% | 664,318.459 |
| 31 ago 2026 | 235.37 | 237.87 | 231.93 | 232.62 | −0.87% | 916,344.766 |
| 28 ago 2026 | 237.14 | 239.37 | 232.02 | 234.67 | −0.50% | 670,300.925 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.