XNAS
Datos históricos de Starz Entertainment Corp.
Starz Entertainment Corp. · STRZ
$23.79
▼ -0.08 (-0.34%)
Última operación · 10/10/2026, 18:57:40 UTC
- Variación en el periodo
- +99.25%
- Máximo
- US$32.58
- 1 de julio de 2026
- Mínimo
- US$8.40
- 13 de febrero de 2026
- Volumen medio diario
- 0.17 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 | 23.71 | 24.21 | 22.80 | 23.79 | +0.68% | 142,251.225 |
| 8 oct 2026 | 23.37 | 23.79 | 22.82 | 23.63 | +0.42% | 214,997.794 |
| 7 oct 2026 | 22.87 | 23.55 | 22.18 | 23.53 | +1.51% | 112,575.758 |
| 6 oct 2026 | 23.28 | 23.49 | 22.88 | 23.18 | +0.65% | 163,473.984 |
| 5 oct 2026 | 23.13 | 23.16 | 22.16 | 23.03 | −0.95% | 133,533.848 |
| 2 oct 2026 | 23.19 | 23.81 | 22.62 | 23.25 | +1.75% | 186,719.045 |
| 1 oct 2026 | 23.68 | 23.68 | 21.49 | 22.85 | −3.05% | 431,317.08 |
| 30 sep 2026 | 22.51 | 24.21 | 22.38 | 23.57 | +6.27% | 442,450.41 |
| 29 sep 2026 | 21.50 | 22.25 | 20.84 | 22.18 | +3.16% | 1.02 M |
| 28 sep 2026 | 21.14 | 22.26 | 20.24 | 21.50 | +2.04% | 390,202.694 |
| 25 sep 2026 | 22.81 | 23.23 | 19.75 | 21.07 | −7.22% | 943,619.753 |
| 24 sep 2026 | 23.42 | 24.99 | 22.10 | 22.71 | −2.99% | 557,834.599 |
| 23 sep 2026 | 25.69 | 25.69 | 22.42 | 23.41 | −8.95% | 623,219.71 |
| 22 sep 2026 | 26.77 | 26.85 | 25.33 | 25.71 | −2.94% | 460,034.007 |
| 21 sep 2026 | 24.85 | 26.82 | 24.42 | 26.49 | +7.03% | 639,870.378 |
| 18 sep 2026 | 24.80 | 25.09 | 23.81 | 24.75 | −0.16% | 227,310.412 |
| 17 sep 2026 | 26.79 | 26.79 | 24.68 | 24.79 | −5.67% | 376,719.26 |
| 16 sep 2026 | 27.15 | 27.92 | 25.97 | 26.28 | −3.42% | 153,332.307 |
| 15 sep 2026 | 27.96 | 28.22 | 27.09 | 27.21 | −3.72% | 179,134.825 |
| 14 sep 2026 | 26.28 | 28.76 | 26.28 | 28.26 | +9.24% | 218,205.104 |
| 11 sep 2026 | 25.70 | 26.31 | 25.44 | 25.87 | +2.17% | 95,272.192 |
| 10 sep 2026 | 25.16 | 25.80 | 25.00 | 25.32 | +0.08% | 98,237.81 |
| 9 sep 2026 | 25.81 | 26.19 | 24.94 | 25.30 | −2.32% | 108,272.242 |
| 8 sep 2026 | 26.49 | 26.51 | 25.51 | 25.90 | −3.68% | 112,389.799 |
| 4 sep 2026 | 26.66 | 27.12 | 26.07 | 26.89 | −0.11% | 135,772.514 |
| 3 sep 2026 | 27.29 | 27.55 | 26.25 | 26.92 | +0.07% | 119,090.208 |
| 2 sep 2026 | 26.58 | 27.78 | 26.49 | 26.90 | +1.43% | 128,853.221 |
| 1 sep 2026 | 26.37 | 27.67 | 25.67 | 26.52 | +0.17% | 414,421.483 |
| 31 ago 2026 | 27.65 | 27.77 | 26.06 | 26.48 | −4.59% | 237,490.566 |
| 28 ago 2026 | 27.19 | 28.20 | 27.07 | 27.75 | +2.13% | 113,299.387 |
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.