XNYS
Datos históricos de Starwood Property Trust, Inc.
Starwood Property Trust, Inc. · STWD
$12.71
▲ +0.00 (+0.02%)
Última operación · 10/10/2026, 18:33:59 UTC
- Variación en el periodo
- −30.92%
- Máximo
- US$19.06
- 15 de octubre de 2025
- Mínimo
- US$12.42
- 8 de octubre de 2026
- Volumen medio diario
- 3.68 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 | 12.73 | 12.77 | 12.56 | 12.71 | −0.31% | 4.6 M |
| 8 oct 2026 | 12.62 | 12.79 | 12.42 | 12.75 | +0.71% | 7.98 M |
| 7 oct 2026 | 12.85 | 12.87 | 12.59 | 12.66 | −2.09% | 7.44 M |
| 6 oct 2026 | 13.06 | 13.10 | 12.77 | 12.93 | −0.39% | 6.17 M |
| 5 oct 2026 | 13.04 | 13.13 | 12.90 | 12.98 | −0.54% | 7.96 M |
| 2 oct 2026 | 13.29 | 13.39 | 12.90 | 13.05 | −0.99% | 10.25 M |
| 1 oct 2026 | 13.40 | 13.43 | 13.07 | 13.18 | −2.37% | 8.31 M |
| 30 sep 2026 | 14.01 | 14.01 | 13.50 | 13.50 | −5.99% | 7.86 M |
| 29 sep 2026 | 14.30 | 14.52 | 14.21 | 14.36 | +0.28% | 5.05 M |
| 28 sep 2026 | 14.30 | 14.39 | 14.15 | 14.32 | −0.28% | 5.93 M |
| 25 sep 2026 | 14.37 | 14.42 | 14.26 | 14.36 | 0.00% | 4.15 M |
| 24 sep 2026 | 14.75 | 14.79 | 14.33 | 14.36 | −2.31% | 5.71 M |
| 23 sep 2026 | 15.08 | 15.08 | 14.67 | 14.70 | −2.65% | 4.63 M |
| 22 sep 2026 | 15.10 | 15.23 | 15.04 | 15.10 | +0.67% | 3.59 M |
| 21 sep 2026 | 15.02 | 15.12 | 14.98 | 15.00 | +0.40% | 3.99 M |
| 18 sep 2026 | 15.08 | 15.11 | 14.94 | 14.94 | −0.93% | 9.24 M |
| 17 sep 2026 | 15.15 | 15.27 | 15.05 | 15.08 | +0.67% | 3.73 M |
| 16 sep 2026 | 15.21 | 15.29 | 14.89 | 14.98 | −1.45% | 4.37 M |
| 15 sep 2026 | 15.44 | 15.44 | 15.17 | 15.20 | −1.55% | 4.17 M |
| 14 sep 2026 | 15.60 | 15.77 | 15.35 | 15.44 | −1.15% | 3.69 M |
| 11 sep 2026 | 15.66 | 15.76 | 15.57 | 15.62 | 0.00% | 3.8 M |
| 10 sep 2026 | 15.80 | 15.81 | 15.47 | 15.62 | −1.58% | 4.63 M |
| 9 sep 2026 | 15.88 | 16.02 | 15.81 | 15.87 | −0.06% | 3.85 M |
| 8 sep 2026 | 16.05 | 16.12 | 15.87 | 15.88 | −1.24% | 3.56 M |
| 4 sep 2026 | 15.79 | 16.18 | 15.79 | 16.08 | +1.26% | 3.83 M |
| 3 sep 2026 | 15.96 | 16.03 | 15.71 | 15.88 | +0.38% | 4.11 M |
| 2 sep 2026 | 15.56 | 15.85 | 15.56 | 15.82 | +1.87% | 4.08 M |
| 1 sep 2026 | 15.68 | 15.70 | 15.49 | 15.53 | −1.08% | 5.29 M |
| 31 ago 2026 | 15.78 | 15.90 | 15.68 | 15.70 | −0.70% | 4.54 M |
| 28 ago 2026 | 16.01 | 16.03 | 15.75 | 15.81 | −0.82% | 3.73 M |
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.