XNAS
Datos históricos de Symbotic Inc.
Symbotic Inc. · SYM
$42.60
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 17:29:20 UTC
- Variación en el periodo
- −33.14%
- Máximo
- US$87.88
- 26 de noviembre de 2025
- Mínimo
- US$37.68
- 1 de septiembre de 2026
- Volumen medio diario
- 2.05 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 | 42.68 | 43.18 | 41.95 | 42.63 | +1.36% | 1.15 M |
| 8 oct 2026 | 42.48 | 42.80 | 41.46 | 42.06 | −2.89% | 1.97 M |
| 7 oct 2026 | 43.27 | 44.20 | 42.39 | 43.31 | −1.90% | 1.34 M |
| 6 oct 2026 | 43.21 | 44.35 | 42.66 | 44.15 | +2.99% | 1.62 M |
| 5 oct 2026 | 43.29 | 43.52 | 41.91 | 42.87 | −0.95% | 1.37 M |
| 2 oct 2026 | 44.08 | 44.29 | 43.08 | 43.28 | +0.25% | 1.25 M |
| 1 oct 2026 | 42.19 | 44.30 | 42.00 | 43.17 | +2.61% | 1.79 M |
| 30 sep 2026 | 42.05 | 42.53 | 41.52 | 42.07 | +1.35% | 1.16 M |
| 29 sep 2026 | 42.52 | 42.56 | 41.30 | 41.51 | −1.17% | 1.09 M |
| 28 sep 2026 | 42.77 | 43.25 | 41.87 | 42.00 | −3.38% | 900,369.926 |
| 25 sep 2026 | 44.39 | 44.53 | 43.36 | 43.47 | −1.29% | 916,165.46 |
| 24 sep 2026 | 43.20 | 44.10 | 42.57 | 44.04 | +0.80% | 1.42 M |
| 23 sep 2026 | 45.05 | 45.39 | 43.67 | 43.69 | −3.06% | 1.67 M |
| 22 sep 2026 | 44.35 | 45.64 | 43.70 | 45.07 | +2.53% | 1.99 M |
| 21 sep 2026 | 42.42 | 44.08 | 42.14 | 43.96 | +4.94% | 1.89 M |
| 18 sep 2026 | 44.70 | 44.86 | 41.60 | 41.89 | −6.10% | 3.92 M |
| 17 sep 2026 | 44.60 | 45.55 | 43.92 | 44.61 | +3.48% | 2.37 M |
| 16 sep 2026 | 43.21 | 43.50 | 41.80 | 43.11 | +0.79% | 2.12 M |
| 15 sep 2026 | 41.60 | 43.21 | 41.60 | 42.77 | +2.81% | 1.62 M |
| 14 sep 2026 | 40.50 | 42.20 | 40.30 | 41.60 | −1.26% | 1.32 M |
| 11 sep 2026 | 41.91 | 42.99 | 41.75 | 42.13 | +2.51% | 1.53 M |
| 10 sep 2026 | 41.50 | 42.60 | 40.96 | 41.10 | −3.57% | 1.17 M |
| 9 sep 2026 | 42.72 | 43.53 | 42.61 | 42.62 | −1.57% | 1.5 M |
| 8 sep 2026 | 43.19 | 44.31 | 42.61 | 43.30 | +0.84% | 2.09 M |
| 4 sep 2026 | 41.67 | 43.00 | 41.60 | 42.94 | +3.22% | 1.43 M |
| 3 sep 2026 | 40.30 | 41.74 | 40.00 | 41.60 | +4.34% | 1.35 M |
| 2 sep 2026 | 38.30 | 40.07 | 38.26 | 39.87 | +4.32% | 1.29 M |
| 1 sep 2026 | 38.98 | 39.16 | 37.68 | 38.22 | −3.66% | 2.41 M |
| 31 ago 2026 | 39.77 | 40.09 | 39.12 | 39.67 | −0.51% | 1.56 M |
| 28 ago 2026 | 41.14 | 41.59 | 39.79 | 39.88 | −3.07% | 1.33 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.