XNYS
Datos históricos de Southwest Gas Holdings, Inc.
Southwest Gas Holdings, Inc. · SWX
$83.63
▼ -0.51 (-0.61%)
Última operación · 11/10/2026, 21:44:01 UTC
- Variación en el periodo
- +8.95%
- Máximo
- US$94.47
- 17 de julio de 2026
- Mínimo
- US$76.74
- 14 de octubre de 2025
- Volumen medio diario
- 0.54 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 | 83.43 | 84.78 | 83.43 | 84.14 | +0.75% | 599,496.591 |
| 8 oct 2026 | 82.52 | 83.64 | 81.94 | 83.51 | +1.25% | 653,602.376 |
| 7 oct 2026 | 82.66 | 83.18 | 82.28 | 82.48 | −1.01% | 488,972.789 |
| 6 oct 2026 | 83.41 | 83.71 | 82.68 | 83.32 | +0.64% | 442,083.002 |
| 5 oct 2026 | 82.73 | 83.45 | 82.16 | 82.79 | +0.12% | 845,986.996 |
| 2 oct 2026 | 82.41 | 83.02 | 82.07 | 82.69 | +1.14% | 635,623.957 |
| 1 oct 2026 | 81.04 | 81.96 | 80.32 | 81.76 | +0.27% | 700,122.052 |
| 30 sep 2026 | 83.06 | 83.06 | 81.50 | 81.54 | −0.85% | 692,912.21 |
| 29 sep 2026 | 81.53 | 82.38 | 81.37 | 82.24 | +0.45% | 680,354.759 |
| 28 sep 2026 | 81.82 | 82.69 | 81.33 | 81.87 | −0.69% | 949,211.517 |
| 25 sep 2026 | 81.60 | 82.64 | 80.98 | 82.44 | +1.30% | 799,151.959 |
| 24 sep 2026 | 82.56 | 82.76 | 81.20 | 81.38 | −1.17% | 734,715.028 |
| 23 sep 2026 | 83.09 | 83.09 | 82.00 | 82.34 | −1.38% | 568,958.842 |
| 22 sep 2026 | 84.46 | 85.09 | 83.46 | 83.49 | −1.37% | 588,340.676 |
| 21 sep 2026 | 85.99 | 86.32 | 84.47 | 84.65 | −1.40% | 692,555.605 |
| 18 sep 2026 | 85.93 | 85.94 | 85.21 | 85.85 | −0.76% | 3.63 M |
| 17 sep 2026 | 87.17 | 87.42 | 86.27 | 86.51 | −0.27% | 603,959.252 |
| 16 sep 2026 | 87.24 | 88.08 | 86.15 | 86.74 | −0.09% | 741,934.061 |
| 15 sep 2026 | 86.24 | 87.00 | 85.53 | 86.82 | +0.49% | 820,518.197 |
| 14 sep 2026 | 86.49 | 87.41 | 86.10 | 86.40 | +0.34% | 772,632.589 |
| 11 sep 2026 | 87.29 | 87.71 | 86.01 | 86.11 | −0.91% | 475,731.186 |
| 10 sep 2026 | 88.34 | 88.86 | 86.81 | 86.90 | −1.09% | 585,899.388 |
| 9 sep 2026 | 89.35 | 89.50 | 87.44 | 87.86 | −1.15% | 615,114.782 |
| 8 sep 2026 | 88.31 | 89.35 | 88.16 | 88.88 | +0.93% | 658,546.198 |
| 4 sep 2026 | 88.23 | 89.16 | 87.60 | 88.06 | −0.71% | 515,835.146 |
| 3 sep 2026 | 89.39 | 89.52 | 88.42 | 88.69 | −0.50% | 654,028.409 |
| 2 sep 2026 | 89.27 | 89.36 | 88.16 | 89.14 | −0.24% | 379,511.189 |
| 1 sep 2026 | 89.49 | 89.83 | 88.52 | 89.35 | +1.15% | 445,048.964 |
| 31 ago 2026 | 88.88 | 89.05 | 88.20 | 88.33 | −0.86% | 597,864.745 |
| 28 ago 2026 | 89.98 | 90.20 | 88.47 | 89.10 | −0.36% | 321,818.501 |
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.