XNAS
Datos históricos de Service Properties Trust
Service Properties Trust · SVC
$7.14
▼ -0.01 (-0.14%)
Última operación · 11/10/2026, 23:48:31 UTC
- Variación en el periodo
- −37.83%
- Máximo
- US$12.15
- 12 de febrero de 2026
- Mínimo
- US$5.65
- 31 de marzo de 2026
- Volumen medio diario
- 1.31 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 | 6.26 | 7.94 | 6.11 | 7.15 | +14.95% | 16.85 M |
| 8 oct 2026 | 6.32 | 6.32 | 6.14 | 6.22 | −2.51% | 1.65 M |
| 7 oct 2026 | 6.42 | 6.52 | 6.30 | 6.38 | −1.69% | 1.14 M |
| 6 oct 2026 | 6.39 | 6.70 | 6.37 | 6.49 | +1.72% | 1.18 M |
| 5 oct 2026 | 6.37 | 6.44 | 6.28 | 6.38 | 0.00% | 1.26 M |
| 2 oct 2026 | 6.50 | 6.54 | 6.35 | 6.38 | +0.16% | 1.2 M |
| 1 oct 2026 | 6.43 | 6.56 | 6.18 | 6.37 | −1.09% | 1.57 M |
| 30 sep 2026 | 6.37 | 6.45 | 6.28 | 6.44 | +1.10% | 1.24 M |
| 29 sep 2026 | 6.59 | 6.59 | 6.31 | 6.37 | −3.04% | 1.39 M |
| 28 sep 2026 | 6.59 | 6.63 | 6.49 | 6.57 | −0.30% | 959,641.989 |
| 25 sep 2026 | 6.49 | 6.66 | 6.45 | 6.59 | +1.70% | 1.18 M |
| 24 sep 2026 | 6.55 | 6.63 | 6.42 | 6.48 | −1.07% | 1.58 M |
| 23 sep 2026 | 6.69 | 6.69 | 6.52 | 6.55 | −2.82% | 1.23 M |
| 22 sep 2026 | 6.75 | 6.87 | 6.67 | 6.74 | +1.20% | 1.01 M |
| 21 sep 2026 | 6.54 | 6.71 | 6.51 | 6.66 | +2.78% | 943,262.624 |
| 18 sep 2026 | 6.50 | 6.65 | 6.41 | 6.48 | −1.37% | 3.75 M |
| 17 sep 2026 | 6.69 | 6.74 | 6.55 | 6.57 | −0.76% | 1.64 M |
| 16 sep 2026 | 6.65 | 6.77 | 6.48 | 6.62 | −0.45% | 1.32 M |
| 15 sep 2026 | 6.62 | 6.69 | 6.57 | 6.65 | −0.30% | 1.99 M |
| 14 sep 2026 | 6.80 | 6.85 | 6.62 | 6.67 | −1.91% | 1.59 M |
| 11 sep 2026 | 6.95 | 7.05 | 6.77 | 6.80 | −1.02% | 1.55 M |
| 10 sep 2026 | 7.04 | 7.10 | 6.86 | 6.87 | −3.38% | 1.68 M |
| 9 sep 2026 | 7.37 | 7.44 | 7.09 | 7.11 | −3.59% | 1.36 M |
| 8 sep 2026 | 7.63 | 7.65 | 7.35 | 7.38 | −3.09% | 1.48 M |
| 4 sep 2026 | 7.61 | 7.62 | 7.43 | 7.61 | 0.00% | 1.31 M |
| 3 sep 2026 | 7.68 | 7.68 | 7.54 | 7.61 | −0.65% | 1.44 M |
| 2 sep 2026 | 7.74 | 7.84 | 7.63 | 7.66 | −0.13% | 1.11 M |
| 1 sep 2026 | 7.72 | 7.76 | 7.55 | 7.67 | −1.67% | 1.87 M |
| 31 ago 2026 | 7.75 | 7.87 | 7.64 | 7.80 | −0.89% | 2.34 M |
| 28 ago 2026 | 7.67 | 7.94 | 7.63 | 7.87 | +3.01% | 1.52 M |
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.