XNYS
Datos históricos de Sensient Technologies Corporation
Sensient Technologies Corporation · SXT
$130.37
▲ +0.00 (+0.00%)
Última operación · 11/10/2026, 23:49:03 UTC
- Variación en el periodo
- +39.27%
- Máximo
- US$138.82
- 26 de agosto de 2026
- Mínimo
- US$82.60
- 13 de febrero de 2026
- Volumen medio diario
- 0.38 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 | 132.17 | 132.24 | 129.62 | 130.37 | −1.26% | 188,316.71 |
| 8 oct 2026 | 131.13 | 132.76 | 129.65 | 132.03 | +0.02% | 268,796.062 |
| 7 oct 2026 | 131.09 | 133.47 | 129.91 | 132.00 | −0.68% | 390,883.243 |
| 6 oct 2026 | 130.57 | 133.55 | 129.43 | 132.91 | +2.86% | 408,167.663 |
| 5 oct 2026 | 128.82 | 130.26 | 128.12 | 129.22 | +0.49% | 415,410.197 |
| 2 oct 2026 | 129.59 | 131.12 | 128.40 | 128.59 | +0.13% | 282,379.607 |
| 1 oct 2026 | 130.32 | 130.32 | 127.76 | 128.42 | −1.76% | 303,502.387 |
| 30 sep 2026 | 130.00 | 135.52 | 129.25 | 130.72 | +1.55% | 569,089.213 |
| 29 sep 2026 | 128.57 | 129.58 | 127.69 | 128.72 | −0.12% | 357,934.197 |
| 28 sep 2026 | 127.77 | 129.26 | 127.40 | 128.88 | −0.26% | 303,783.624 |
| 25 sep 2026 | 128.61 | 130.06 | 127.63 | 129.22 | +0.78% | 241,827.021 |
| 24 sep 2026 | 128.88 | 129.60 | 127.35 | 128.22 | −0.49% | 318,045.339 |
| 23 sep 2026 | 128.95 | 131.00 | 128.74 | 128.85 | −1.50% | 309,742.346 |
| 22 sep 2026 | 130.66 | 133.16 | 130.56 | 130.81 | +0.89% | 293,032.861 |
| 21 sep 2026 | 130.85 | 130.85 | 128.74 | 129.65 | +0.04% | 186,057.545 |
| 18 sep 2026 | 128.70 | 129.70 | 128.25 | 129.60 | +0.33% | 883,460.151 |
| 17 sep 2026 | 130.14 | 130.54 | 127.79 | 129.18 | +0.68% | 284,662.677 |
| 16 sep 2026 | 129.15 | 129.19 | 126.94 | 128.31 | +1.32% | 239,178.374 |
| 15 sep 2026 | 128.42 | 128.42 | 125.31 | 126.64 | +0.07% | 316,930.845 |
| 14 sep 2026 | 128.31 | 128.34 | 126.19 | 126.55 | −1.59% | 417,102.406 |
| 11 sep 2026 | 132.49 | 133.11 | 128.00 | 128.60 | −1.88% | 439,731.969 |
| 10 sep 2026 | 131.53 | 132.50 | 129.90 | 131.06 | −1.51% | 249,380.694 |
| 9 sep 2026 | 133.62 | 133.92 | 131.80 | 133.07 | −0.64% | 209,825.898 |
| 8 sep 2026 | 134.70 | 135.47 | 132.13 | 133.93 | −0.67% | 221,074.188 |
| 4 sep 2026 | 135.22 | 136.27 | 134.50 | 134.84 | −1.07% | 192,836.975 |
| 3 sep 2026 | 137.28 | 137.68 | 134.31 | 136.30 | +0.30% | 373,124.585 |
| 2 sep 2026 | 135.54 | 138.26 | 134.78 | 135.89 | +0.79% | 329,357.694 |
| 1 sep 2026 | 133.94 | 135.62 | 131.37 | 134.83 | −0.08% | 421,365.627 |
| 31 ago 2026 | 134.52 | 137.48 | 134.52 | 134.94 | −0.13% | 309,721.714 |
| 28 ago 2026 | 134.09 | 136.40 | 133.82 | 135.12 | +1.11% | 254,289.107 |
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.