XNYS
Datos históricos de Stevanato Group S.p.A.
Stevanato Group S.p.A. · STVN
$19.40
▲ +0.00 (+0.00%)
Última operación · 12/10/2026, 0:32:50 UTC
- Variación en el periodo
- −16.77%
- Máximo
- US$27.99
- 24 de octubre de 2025
- Mínimo
- US$12.89
- 27 de marzo de 2026
- Volumen medio diario
- 0.46 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 | 19.22 | 19.82 | 19.22 | 19.40 | +0.99% | 267,099.452 |
| 8 oct 2026 | 19.44 | 19.55 | 19.00 | 19.21 | −1.18% | 233,102.783 |
| 7 oct 2026 | 19.61 | 19.86 | 19.18 | 19.44 | −2.11% | 285,690.273 |
| 6 oct 2026 | 20.21 | 20.91 | 19.64 | 19.86 | −0.95% | 236,049.246 |
| 5 oct 2026 | 20.20 | 20.42 | 19.88 | 20.05 | −0.74% | 652,581.045 |
| 2 oct 2026 | 20.07 | 20.51 | 19.84 | 20.20 | +1.10% | 189,923.028 |
| 1 oct 2026 | 20.70 | 20.80 | 19.51 | 19.98 | −4.77% | 202,848.319 |
| 30 sep 2026 | 21.42 | 21.52 | 20.94 | 20.98 | −1.04% | 192,809.131 |
| 29 sep 2026 | 21.25 | 21.40 | 20.89 | 21.20 | −0.98% | 205,904.477 |
| 28 sep 2026 | 21.03 | 21.57 | 20.81 | 21.41 | +1.33% | 306,631.059 |
| 25 sep 2026 | 21.26 | 21.39 | 20.74 | 21.13 | −1.17% | 286,239.101 |
| 24 sep 2026 | 21.50 | 21.72 | 20.91 | 21.38 | −1.43% | 191,737.037 |
| 23 sep 2026 | 21.51 | 21.79 | 20.91 | 21.69 | −0.05% | 205,776.964 |
| 22 sep 2026 | 21.42 | 21.91 | 21.07 | 21.70 | +0.88% | 217,439.827 |
| 21 sep 2026 | 21.91 | 22.17 | 21.19 | 21.51 | −0.88% | 475,481.43 |
| 18 sep 2026 | 22.60 | 23.25 | 21.61 | 21.70 | −4.28% | 265,545.96 |
| 17 sep 2026 | 22.66 | 23.18 | 22.53 | 22.67 | +0.62% | 507,120.328 |
| 16 sep 2026 | 21.51 | 22.53 | 21.43 | 22.53 | +4.60% | 603,504.675 |
| 15 sep 2026 | 21.15 | 21.87 | 20.63 | 21.54 | +1.03% | 295,146.558 |
| 14 sep 2026 | 20.61 | 21.33 | 20.03 | 21.32 | +2.01% | 266,317.94 |
| 11 sep 2026 | 20.96 | 21.35 | 20.71 | 20.90 | −0.24% | 885,737.981 |
| 10 sep 2026 | 20.09 | 20.98 | 20.07 | 20.95 | +3.51% | 279,117.011 |
| 9 sep 2026 | 20.25 | 20.78 | 20.00 | 20.24 | −0.39% | 221,238.504 |
| 8 sep 2026 | 20.49 | 20.66 | 20.22 | 20.32 | −0.93% | 205,627.137 |
| 4 sep 2026 | 20.26 | 20.60 | 19.74 | 20.51 | −0.15% | 212,893.724 |
| 3 sep 2026 | 20.71 | 20.79 | 20.40 | 20.54 | −0.92% | 168,964.141 |
| 2 sep 2026 | 20.64 | 21.23 | 20.47 | 20.73 | +0.10% | 217,193.093 |
| 1 sep 2026 | 21.24 | 21.35 | 20.63 | 20.71 | −3.36% | 253,859.224 |
| 31 ago 2026 | 21.80 | 21.80 | 20.93 | 21.43 | +1.90% | 335,717.202 |
| 28 ago 2026 | 22.23 | 22.26 | 20.86 | 21.03 | −5.70% | 344,069.477 |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.