XNAS
Datos históricos de Strategy Inc
Strategy Inc · STRC
$99.64
▲ +0.03 (+0.03%)
Última operación · 10/10/2026, 17:41:26 UTC
- Variación en el periodo
- +1.04%
- Máximo
- US$100.42
- 13 de enero de 2026
- Mínimo
- US$71.25
- 26 de junio de 2026
- Volumen medio diario
- 2.03 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 | 99.53 | 99.73 | 99.50 | 99.66 | +0.21% | 1.27 M |
| 8 oct 2026 | 99.42 | 99.53 | 99.08 | 99.45 | +0.02% | 1.53 M |
| 7 oct 2026 | 99.43 | 99.60 | 99.42 | 99.43 | −0.04% | 1.18 M |
| 6 oct 2026 | 99.57 | 99.65 | 99.45 | 99.47 | −0.01% | 1.16 M |
| 5 oct 2026 | 99.45 | 99.65 | 99.44 | 99.48 | +0.07% | 1.4 M |
| 2 oct 2026 | 99.51 | 99.70 | 99.40 | 99.41 | −0.09% | 1.82 M |
| 1 oct 2026 | 99.18 | 99.59 | 99.16 | 99.50 | +0.15% | 1.86 M |
| 30 sep 2026 | 99.00 | 99.38 | 99.00 | 99.35 | −0.21% | 2.01 M |
| 29 sep 2026 | 99.31 | 99.60 | 99.11 | 99.56 | +0.46% | 1.94 M |
| 28 sep 2026 | 98.74 | 99.34 | 98.65 | 99.10 | +0.57% | 1.91 M |
| 25 sep 2026 | 98.51 | 98.75 | 98.32 | 98.54 | +0.23% | 1.58 M |
| 24 sep 2026 | 98.80 | 98.93 | 98.26 | 98.31 | −0.61% | 1.03 M |
| 23 sep 2026 | 98.92 | 99.01 | 98.70 | 98.91 | −0.15% | 1.15 M |
| 22 sep 2026 | 98.88 | 99.10 | 98.78 | 99.06 | +0.28% | 1.53 M |
| 21 sep 2026 | 98.75 | 99.05 | 98.71 | 98.78 | +0.27% | 1.85 M |
| 18 sep 2026 | 98.10 | 98.90 | 98.10 | 98.51 | +0.39% | 1.38 M |
| 17 sep 2026 | 97.31 | 98.16 | 97.31 | 98.13 | +1.09% | 1.09 M |
| 16 sep 2026 | 97.27 | 97.95 | 97.01 | 97.07 | −0.07% | 1.2 M |
| 15 sep 2026 | 98.20 | 98.32 | 96.99 | 97.14 | −1.79% | 2.08 M |
| 14 sep 2026 | 98.64 | 99.03 | 98.60 | 98.91 | +0.27% | 2.04 M |
| 11 sep 2026 | 98.00 | 98.69 | 97.96 | 98.64 | +0.68% | 1.39 M |
| 10 sep 2026 | 97.81 | 98.00 | 97.72 | 97.97 | +0.12% | 1.24 M |
| 9 sep 2026 | 98.00 | 98.17 | 97.85 | 97.85 | −0.19% | 1.38 M |
| 8 sep 2026 | 97.58 | 98.20 | 97.50 | 98.04 | +0.30% | 1.1 M |
| 4 sep 2026 | 97.64 | 98.05 | 97.55 | 97.75 | −0.07% | 1.32 M |
| 3 sep 2026 | 97.13 | 98.05 | 97.09 | 97.82 | +0.77% | 1.87 M |
| 2 sep 2026 | 96.76 | 97.20 | 96.61 | 97.07 | +0.28% | 1.01 M |
| 1 sep 2026 | 96.52 | 97.17 | 96.50 | 96.80 | −0.31% | 1.33 M |
| 31 ago 2026 | 97.22 | 97.52 | 96.52 | 97.10 | −0.24% | 2.57 M |
| 28 ago 2026 | 98.05 | 98.16 | 97.32 | 97.33 | −0.68% | 1.89 M |
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.