XNYS
Datos históricos de Stanley Black & Decker, Inc.
Stanley Black & Decker, Inc. · SWK
$89.12
▲ +0.55 (+0.62%)
Última operación · 10/10/2026, 17:18:43 UTC
- Variación en el periodo
- +37.47%
- Máximo
- US$104.68
- 11 de agosto de 2026
- Mínimo
- US$61.90
- 19 de noviembre de 2025
- Volumen medio diario
- 1.84 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 | 88.79 | 89.24 | 87.55 | 88.57 | −0.67% | 1.3 M |
| 8 oct 2026 | 87.34 | 89.31 | 85.71 | 89.17 | +0.97% | 2.86 M |
| 7 oct 2026 | 88.09 | 88.37 | 86.20 | 88.31 | −1.87% | 1.61 M |
| 6 oct 2026 | 89.92 | 91.34 | 89.52 | 89.99 | +0.35% | 1.26 M |
| 5 oct 2026 | 91.00 | 91.27 | 88.78 | 89.68 | −1.82% | 1.61 M |
| 2 oct 2026 | 91.31 | 92.22 | 90.46 | 91.34 | +1.95% | 2.04 M |
| 1 oct 2026 | 88.00 | 89.61 | 85.88 | 89.59 | +1.13% | 1.64 M |
| 30 sep 2026 | 89.50 | 90.71 | 88.52 | 88.59 | −0.23% | 1.9 M |
| 29 sep 2026 | 89.60 | 92.35 | 88.73 | 88.79 | +0.07% | 1.65 M |
| 28 sep 2026 | 90.01 | 90.59 | 88.61 | 88.73 | −2.92% | 1.77 M |
| 25 sep 2026 | 90.16 | 92.19 | 89.62 | 91.40 | +1.36% | 1.17 M |
| 24 sep 2026 | 91.32 | 91.76 | 89.15 | 90.17 | −1.73% | 1.23 M |
| 23 sep 2026 | 91.15 | 92.28 | 90.71 | 91.76 | −0.40% | 1.43 M |
| 22 sep 2026 | 90.37 | 92.25 | 90.13 | 92.13 | +3.89% | 1.49 M |
| 21 sep 2026 | 90.23 | 90.38 | 88.30 | 88.68 | −1.00% | 1.49 M |
| 18 sep 2026 | 89.16 | 89.61 | 88.31 | 89.58 | +0.52% | 3.7 M |
| 17 sep 2026 | 91.16 | 91.81 | 88.38 | 89.12 | +0.08% | 1.59 M |
| 16 sep 2026 | 89.15 | 90.29 | 88.04 | 89.05 | +0.53% | 1.74 M |
| 15 sep 2026 | 89.16 | 89.42 | 87.25 | 88.58 | −0.35% | 1.68 M |
| 14 sep 2026 | 87.95 | 89.45 | 87.47 | 88.89 | −0.39% | 1.49 M |
| 11 sep 2026 | 90.68 | 91.05 | 88.92 | 89.24 | +0.01% | 1.86 M |
| 10 sep 2026 | 90.32 | 90.92 | 87.95 | 89.23 | −2.67% | 2.4 M |
| 9 sep 2026 | 93.39 | 93.84 | 91.61 | 91.68 | −2.27% | 1.55 M |
| 8 sep 2026 | 96.32 | 96.33 | 93.60 | 93.81 | −3.65% | 1.99 M |
| 4 sep 2026 | 96.59 | 98.08 | 96.10 | 97.36 | +0.89% | 1.34 M |
| 3 sep 2026 | 97.89 | 98.65 | 95.74 | 96.50 | −0.40% | 1.48 M |
| 2 sep 2026 | 95.01 | 98.01 | 94.32 | 96.89 | +2.52% | 1.46 M |
| 1 sep 2026 | 96.00 | 97.69 | 94.03 | 94.51 | −1.93% | 1.89 M |
| 31 ago 2026 | 97.20 | 97.55 | 95.67 | 96.37 | −1.46% | 1.63 M |
| 28 ago 2026 | 99.61 | 100.85 | 96.30 | 97.80 | −1.45% | 1.23 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.