XNAS
Datos históricos de Strategy Inc
Strategy Inc · STRD
$72.86
▼ -0.21 (-0.28%)
Última operación · 10/10/2026, 18:50:37 UTC
- Variación en el periodo
- −10.05%
- Máximo
- US$82.26
- 10 de octubre de 2025
- Mínimo
- US$49.00
- 26 de junio de 2026
- Volumen medio diario
- 0.17 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 | 72.35 | 72.86 | 72.13 | 72.86 | +0.91% | 68,120.814 |
| 8 oct 2026 | 72.05 | 72.66 | 71.78 | 72.20 | −0.18% | 58,898.553 |
| 7 oct 2026 | 72.00 | 73.18 | 71.90 | 72.33 | −0.21% | 63,921.712 |
| 6 oct 2026 | 73.75 | 73.97 | 72.18 | 72.48 | −1.59% | 118,651.963 |
| 5 oct 2026 | 73.83 | 73.83 | 73.38 | 73.65 | +0.37% | 56,945.661 |
| 2 oct 2026 | 73.31 | 73.67 | 73.10 | 73.38 | +0.30% | 171,594.698 |
| 1 oct 2026 | 72.93 | 73.30 | 72.80 | 73.16 | +0.76% | 100,256.661 |
| 30 sep 2026 | 73.75 | 73.75 | 72.61 | 72.61 | −0.51% | 140,588.092 |
| 29 sep 2026 | 73.11 | 73.70 | 72.87 | 72.98 | +0.59% | 68,541.356 |
| 28 sep 2026 | 73.50 | 74.00 | 71.90 | 72.55 | −1.59% | 124,629.667 |
| 25 sep 2026 | 72.75 | 73.94 | 72.21 | 73.72 | +2.25% | 173,922.998 |
| 24 sep 2026 | 72.72 | 72.72 | 71.55 | 72.10 | −1.50% | 93,761.954 |
| 23 sep 2026 | 73.12 | 73.53 | 72.55 | 73.20 | −0.03% | 45,500.298 |
| 22 sep 2026 | 74.25 | 74.82 | 73.12 | 73.22 | −1.55% | 36,082.984 |
| 21 sep 2026 | 74.72 | 74.95 | 74.00 | 74.37 | +0.24% | 96,491.701 |
| 18 sep 2026 | 72.00 | 74.28 | 71.78 | 74.19 | +3.62% | 156,947.862 |
| 17 sep 2026 | 71.34 | 72.08 | 70.50 | 71.60 | +1.40% | 86,286.89 |
| 16 sep 2026 | 72.00 | 72.10 | 70.61 | 70.61 | −1.93% | 105,541.608 |
| 15 sep 2026 | 72.25 | 72.84 | 71.81 | 72.00 | −4.43% | 136,219.538 |
| 14 sep 2026 | 75.25 | 76.02 | 75.24 | 75.34 | −0.45% | 137,118.747 |
| 11 sep 2026 | 75.30 | 75.89 | 75.24 | 75.68 | +0.73% | 87,379.294 |
| 10 sep 2026 | 75.00 | 75.65 | 74.92 | 75.13 | +0.16% | 48,779.18 |
| 9 sep 2026 | 75.69 | 76.02 | 74.95 | 75.01 | −0.69% | 39,561.851 |
| 8 sep 2026 | 75.33 | 76.25 | 75.33 | 75.53 | −0.49% | 68,327.384 |
| 4 sep 2026 | 74.90 | 76.17 | 74.17 | 75.90 | +0.07% | 86,174.725 |
| 3 sep 2026 | 73.46 | 75.91 | 73.11 | 75.85 | +3.53% | 142,681.127 |
| 2 sep 2026 | 73.00 | 73.46 | 72.62 | 73.27 | +0.57% | 37,368.104 |
| 1 sep 2026 | 72.47 | 73.06 | 71.85 | 72.85 | +0.48% | 80,260.525 |
| 31 ago 2026 | 72.21 | 72.94 | 71.25 | 72.50 | +0.62% | 122,844.816 |
| 28 ago 2026 | 73.51 | 73.51 | 71.87 | 72.05 | −2.42% | 55,448.655 |
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.