XNAS
Datos históricos de MicroStrategy Incorporated 10.00% Series A Perpetual Strife Preferred Stock
MicroStrategy Incorporated 10.00% Series A Perpetual Strife Preferred Stock · STRF
$103.21
▲ +0.03 (+0.02%)
Última operación · 10/10/2026, 18:43:52 UTC
- Variación en el periodo
- −9.85%
- Máximo
- US$115.79
- 13 de octubre de 2025
- Mínimo
- US$82.50
- 26 de junio de 2026
- Volumen medio diario
- 0.16 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 | 103.39 | 103.49 | 103.12 | 103.21 | +0.16% | 27,945.354 |
| 8 oct 2026 | 103.25 | 103.48 | 102.58 | 103.04 | −0.01% | 50,228.434 |
| 7 oct 2026 | 103.25 | 103.50 | 103.01 | 103.05 | −0.36% | 38,873.372 |
| 6 oct 2026 | 103.69 | 103.69 | 103.40 | 103.42 | +0.02% | 24,998.564 |
| 5 oct 2026 | 103.50 | 104.00 | 103.30 | 103.40 | 0.00% | 78,858.985 |
| 2 oct 2026 | 103.50 | 103.70 | 103.12 | 103.40 | +0.12% | 23,535.592 |
| 1 oct 2026 | 103.49 | 103.87 | 102.81 | 103.28 | −0.20% | 32,499.022 |
| 30 sep 2026 | 103.90 | 104.08 | 103.15 | 103.49 | −0.33% | 147,313.709 |
| 29 sep 2026 | 103.73 | 103.90 | 103.55 | 103.83 | +0.27% | 40,148.621 |
| 28 sep 2026 | 103.35 | 103.90 | 103.15 | 103.55 | −0.11% | 37,450.548 |
| 25 sep 2026 | 102.92 | 103.99 | 102.63 | 103.66 | +0.37% | 49,416.416 |
| 24 sep 2026 | 103.98 | 103.98 | 103.00 | 103.28 | −0.50% | 20,312.88 |
| 23 sep 2026 | 103.07 | 103.88 | 102.08 | 103.80 | +0.28% | 77,014.256 |
| 22 sep 2026 | 103.77 | 104.00 | 103.31 | 103.51 | +0.18% | 48,010.823 |
| 21 sep 2026 | 104.12 | 104.18 | 102.66 | 103.32 | −0.65% | 74,475.452 |
| 18 sep 2026 | 104.00 | 104.32 | 103.27 | 104.00 | +0.06% | 72,882.237 |
| 17 sep 2026 | 103.03 | 104.10 | 102.93 | 103.94 | +1.11% | 86,072.555 |
| 16 sep 2026 | 102.57 | 103.76 | 102.31 | 102.80 | +0.10% | 79,670.038 |
| 15 sep 2026 | 101.20 | 103.00 | 100.66 | 102.70 | −1.58% | 108,188.314 |
| 14 sep 2026 | 104.00 | 105.00 | 103.40 | 104.35 | +0.41% | 61,631.849 |
| 11 sep 2026 | 103.61 | 104.29 | 103.35 | 103.92 | +0.07% | 50,101.99 |
| 10 sep 2026 | 103.04 | 104.25 | 103.04 | 103.85 | 0.00% | 40,019.651 |
| 9 sep 2026 | 104.40 | 104.40 | 103.74 | 103.85 | −0.52% | 19,402.236 |
| 8 sep 2026 | 103.89 | 104.45 | 103.70 | 104.39 | +0.09% | 30,169.283 |
| 4 sep 2026 | 103.55 | 104.60 | 103.55 | 104.30 | −0.10% | 56,903.712 |
| 3 sep 2026 | 102.85 | 104.51 | 102.85 | 104.40 | +1.35% | 61,352.184 |
| 2 sep 2026 | 102.51 | 103.44 | 101.81 | 103.01 | +0.17% | 35,487.441 |
| 1 sep 2026 | 102.01 | 103.41 | 101.72 | 102.84 | +0.39% | 68,972.269 |
| 31 ago 2026 | 102.46 | 102.75 | 101.80 | 102.44 | +0.78% | 110,615.836 |
| 28 ago 2026 | 102.07 | 102.76 | 101.50 | 101.65 | −0.91% | 62,702.876 |
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.