XNAS
Datos históricos de Strategy Inc
Strategy Inc · STRK
$75.50
▲ +0.04 (+0.05%)
Última operación · 10/10/2026, 17:41:34 UTC
- Variación en el periodo
- −17.2%
- Máximo
- US$94.25
- 10 de octubre de 2025
- Mínimo
- US$49.80
- 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 | 75.89 | 76.40 | 75.37 | 76.20 | +1.15% | 38,069.066 |
| 8 oct 2026 | 75.22 | 76.11 | 74.56 | 75.33 | +0.05% | 52,263.397 |
| 7 oct 2026 | 75.04 | 76.02 | 75.00 | 75.29 | −0.63% | 35,405.602 |
| 6 oct 2026 | 77.00 | 77.13 | 75.77 | 75.77 | −1.41% | 58,554.76 |
| 5 oct 2026 | 76.31 | 77.00 | 76.30 | 76.85 | +0.79% | 80,783.577 |
| 2 oct 2026 | 75.56 | 76.26 | 75.56 | 76.25 | +1.64% | 76,689.861 |
| 1 oct 2026 | 74.65 | 75.95 | 74.50 | 75.02 | +1.16% | 78,571.016 |
| 30 sep 2026 | 76.00 | 76.05 | 74.16 | 74.16 | −0.67% | 242,979.99 |
| 29 sep 2026 | 75.51 | 75.99 | 73.90 | 74.66 | −0.65% | 87,492.468 |
| 28 sep 2026 | 75.39 | 76.00 | 74.50 | 75.15 | +0.35% | 165,314.115 |
| 25 sep 2026 | 75.00 | 76.00 | 74.00 | 74.89 | +1.77% | 133,647.668 |
| 24 sep 2026 | 72.70 | 73.99 | 72.70 | 73.59 | +0.46% | 69,162.071 |
| 23 sep 2026 | 74.41 | 75.45 | 72.45 | 73.25 | −1.82% | 89,354.131 |
| 22 sep 2026 | 76.28 | 77.00 | 74.54 | 74.61 | −2.19% | 173,458.511 |
| 21 sep 2026 | 77.19 | 77.20 | 75.85 | 76.28 | +1.14% | 170,652.932 |
| 18 sep 2026 | 70.01 | 75.50 | 70.00 | 75.42 | +7.97% | 163,617.605 |
| 17 sep 2026 | 69.43 | 70.19 | 69.19 | 69.85 | +1.72% | 92,765.884 |
| 16 sep 2026 | 71.34 | 73.04 | 66.40 | 68.67 | −3.38% | 151,510.164 |
| 15 sep 2026 | 73.70 | 73.70 | 71.00 | 71.07 | −6.08% | 67,608.607 |
| 14 sep 2026 | 76.01 | 77.00 | 75.55 | 75.67 | −0.43% | 176,206.91 |
| 11 sep 2026 | 76.01 | 77.78 | 74.50 | 76.00 | −0.01% | 96,458.158 |
| 10 sep 2026 | 75.80 | 76.89 | 75.78 | 76.01 | −0.38% | 32,549.868 |
| 9 sep 2026 | 78.75 | 78.75 | 76.00 | 76.30 | −2.37% | 53,814.258 |
| 8 sep 2026 | 77.67 | 78.75 | 77.28 | 78.15 | +0.49% | 37,499.997 |
| 4 sep 2026 | 76.70 | 78.75 | 76.20 | 77.77 | +0.87% | 95,811.109 |
| 3 sep 2026 | 74.60 | 77.82 | 74.20 | 77.10 | +3.82% | 93,636.089 |
| 2 sep 2026 | 72.68 | 74.34 | 72.68 | 74.26 | +1.37% | 40,829.067 |
| 1 sep 2026 | 72.04 | 73.50 | 72.02 | 73.26 | +0.84% | 63,784.218 |
| 31 ago 2026 | 71.60 | 73.00 | 71.36 | 72.65 | +1.28% | 139,597.209 |
| 28 ago 2026 | 73.62 | 73.90 | 71.21 | 71.73 | −2.74% | 76,055.938 |
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.