XNAS
Datos históricos de Strategic Education, Inc.
Strategic Education, Inc. · STRA
$82.37
▼ -0.02 (-0.02%)
Última operación · 11/10/2026, 22:43:54 UTC
- Variación en el periodo
- +5%
- Máximo
- US$89.73
- 30 de julio de 2026
- Mínimo
- US$69.70
- 23 de abril de 2026
- Volumen medio diario
- 0.26 M
Del 13 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 | 82.51 | 83.38 | 82.05 | 82.39 | 0.00% | 238,488.235 |
| 8 oct 2026 | 80.90 | 82.85 | 80.66 | 82.39 | +2.12% | 421,477.473 |
| 7 oct 2026 | 79.24 | 80.84 | 79.24 | 80.68 | +1.08% | 441,802.82 |
| 6 oct 2026 | 79.68 | 79.95 | 78.98 | 79.82 | +0.68% | 176,272.49 |
| 5 oct 2026 | 79.59 | 80.33 | 78.97 | 79.28 | −0.55% | 172,201.465 |
| 2 oct 2026 | 79.88 | 80.67 | 79.55 | 79.72 | +1.18% | 187,719.073 |
| 1 oct 2026 | 78.19 | 80.46 | 78.19 | 78.79 | +1.44% | 329,133.704 |
| 30 sep 2026 | 75.78 | 78.22 | 75.54 | 77.67 | +2.49% | 380,490.97 |
| 29 sep 2026 | 75.36 | 76.46 | 74.93 | 75.78 | −0.17% | 214,922.677 |
| 28 sep 2026 | 76.78 | 76.96 | 75.00 | 75.91 | −1.20% | 266,130.336 |
| 25 sep 2026 | 79.65 | 79.65 | 76.63 | 76.83 | −3.75% | 308,850.945 |
| 24 sep 2026 | 78.67 | 79.98 | 78.54 | 79.82 | +2.02% | 243,268.055 |
| 23 sep 2026 | 76.46 | 79.59 | 75.72 | 78.24 | +2.31% | 254,475.474 |
| 22 sep 2026 | 79.63 | 80.11 | 76.16 | 76.47 | −2.62% | 365,911 |
| 21 sep 2026 | 79.87 | 79.87 | 78.51 | 78.53 | −1.64% | 273,976.539 |
| 18 sep 2026 | 79.81 | 79.87 | 76.96 | 79.84 | −0.72% | 1.09 M |
| 17 sep 2026 | 81.41 | 82.19 | 80.16 | 80.42 | −1.34% | 254,473.482 |
| 16 sep 2026 | 82.47 | 83.81 | 80.48 | 81.51 | −1.94% | 398,157.45 |
| 15 sep 2026 | 82.30 | 85.14 | 81.79 | 83.12 | +0.47% | 190,202.392 |
| 14 sep 2026 | 82.74 | 84.78 | 81.97 | 82.73 | +1.31% | 287,365.385 |
| 11 sep 2026 | 81.82 | 82.12 | 81.17 | 81.66 | +0.78% | 317,445.104 |
| 10 sep 2026 | 81.90 | 82.25 | 80.85 | 81.03 | −0.80% | 300,570.388 |
| 9 sep 2026 | 80.99 | 81.77 | 80.27 | 81.68 | +0.29% | 281,884.887 |
| 8 sep 2026 | 81.23 | 81.66 | 80.00 | 81.44 | −0.18% | 169,332.97 |
| 4 sep 2026 | 80.46 | 81.91 | 79.89 | 81.59 | −0.38% | 220,235.461 |
| 3 sep 2026 | 82.77 | 82.82 | 80.86 | 81.90 | −0.33% | 245,107.115 |
| 2 sep 2026 | 83.41 | 84.06 | 81.96 | 82.17 | −1.38% | 271,319.857 |
| 1 sep 2026 | 82.48 | 84.70 | 82.48 | 83.32 | +0.58% | 355,578.241 |
| 31 ago 2026 | 84.47 | 85.19 | 82.80 | 82.84 | −2.13% | 227,681.424 |
| 28 ago 2026 | 86.08 | 86.76 | 84.01 | 84.64 | −1.10% | 203,464.683 |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.