XNYS
Datos históricos de Standex International Corporation
Standex International Corporation · SXI
$285.01
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 18:06:53 UTC
- Variación en el periodo
- +31.24%
- Máximo
- US$363.89
- 30 de junio de 2026
- Mínimo
- US$215.62
- 14 de noviembre de 2025
- Volumen medio diario
- 0.16 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 | 282.13 | 286.30 | 278.99 | 285.01 | +1.41% | 81,512.948 |
| 8 oct 2026 | 285.39 | 291.58 | 280.67 | 281.06 | −2.49% | 163,361.444 |
| 7 oct 2026 | 288.44 | 297.80 | 283.99 | 288.25 | −2.99% | 197,620.026 |
| 6 oct 2026 | 292.58 | 297.53 | 285.80 | 297.12 | +2.72% | 132,039.64 |
| 5 oct 2026 | 289.04 | 292.56 | 283.49 | 289.24 | +0.23% | 126,186.299 |
| 2 oct 2026 | 289.65 | 296.45 | 285.77 | 288.59 | +1.22% | 222,957.326 |
| 1 oct 2026 | 271.39 | 286.55 | 267.39 | 285.12 | +4.42% | 140,177.125 |
| 30 sep 2026 | 274.65 | 275.69 | 270.89 | 273.06 | −0.11% | 123,219.79 |
| 29 sep 2026 | 280.92 | 280.92 | 273.18 | 273.35 | −1.84% | 184,861.817 |
| 28 sep 2026 | 278.39 | 281.04 | 273.65 | 278.47 | −0.61% | 152,851.76 |
| 25 sep 2026 | 280.89 | 282.53 | 276.46 | 280.17 | +0.20% | 147,793.245 |
| 24 sep 2026 | 275.50 | 281.38 | 272.14 | 279.60 | +0.97% | 166,024.071 |
| 23 sep 2026 | 268.54 | 277.93 | 266.26 | 276.91 | +2.13% | 141,525.628 |
| 22 sep 2026 | 265.12 | 271.54 | 262.25 | 271.14 | +3.29% | 154,228.039 |
| 21 sep 2026 | 264.74 | 265.20 | 258.20 | 262.51 | +0.50% | 70,910.281 |
| 18 sep 2026 | 259.56 | 261.27 | 254.27 | 261.21 | +1.32% | 190,012.379 |
| 17 sep 2026 | 265.91 | 266.95 | 254.90 | 257.81 | −0.57% | 88,667.108 |
| 16 sep 2026 | 257.39 | 262.22 | 255.81 | 259.28 | +1.71% | 157,328.07 |
| 15 sep 2026 | 259.16 | 262.26 | 253.62 | 254.92 | −0.91% | 122,930.6 |
| 14 sep 2026 | 261.60 | 264.36 | 255.49 | 257.26 | −4.42% | 99,416.291 |
| 11 sep 2026 | 271.96 | 273.58 | 267.56 | 269.17 | +0.86% | 72,715.617 |
| 10 sep 2026 | 266.11 | 268.72 | 261.61 | 266.87 | −1.12% | 145,164.871 |
| 9 sep 2026 | 270.00 | 277.29 | 267.54 | 269.88 | −0.64% | 192,167.009 |
| 8 sep 2026 | 276.05 | 277.11 | 270.49 | 271.63 | −1.50% | 153,719.924 |
| 4 sep 2026 | 277.70 | 280.05 | 272.09 | 275.78 | −0.21% | 167,987.869 |
| 3 sep 2026 | 280.00 | 281.34 | 273.99 | 276.37 | −0.56% | 94,495.659 |
| 2 sep 2026 | 285.10 | 287.47 | 277.87 | 277.93 | −2.52% | 150,726.106 |
| 1 sep 2026 | 284.89 | 286.08 | 281.24 | 285.12 | −1.57% | 139,098.514 |
| 31 ago 2026 | 296.63 | 298.44 | 288.83 | 289.66 | −2.94% | 95,236.726 |
| 28 ago 2026 | 303.00 | 307.86 | 296.75 | 298.44 | −1.55% | 121,723.737 |
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.