Comparing Back to the side-by-side chart ↗
Strabag SE (STR.VI) — Historial de precios
A 2026-10-16 — actualizado cada noche desde el data lake de Closelook. Lecturas de diario, no asesoramiento.
Precios diarios
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. % | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-16 | 101.40 | 102.80 | 101.00 | 101.40 | -0.59% | 15,360 |
| 2026-10-15 | 102.00 | 103.40 | 99.60 | 102.00 | -0.97% | 61,301 |
| 2026-10-14 | 102.20 | 104.60 | 102.20 | 103.00 | +0.00% | 34,227 |
| 2026-10-13 | 102.20 | 103.40 | 102.20 | 103.00 | -0.19% | 26,312 |
| 2026-10-12 | 102.40 | 103.40 | 102.20 | 103.20 | +0.98% | 17,844 |
| 2026-10-09 | 101.20 | 102.60 | 101.20 | 102.20 | +0.99% | 22,158 |
| 2026-10-08 | 101.40 | 101.40 | 98.60 | 101.20 | -0.98% | 42,575 |
| 2026-10-07 | 102.60 | 103.40 | 100.80 | 102.20 | -2.11% | 41,981 |
| 2026-10-06 | 103.60 | 104.40 | 102.20 | 104.40 | +1.16% | 40,140 |
| 2026-10-05 | 103.00 | 103.60 | 101.80 | 103.20 | -0.19% | 25,120 |
| 2026-10-02 | 101.80 | 103.40 | 101.40 | 103.40 | +0.78% | 30,984 |
| 2026-10-01 | 104.00 | 104.00 | 101.60 | 102.60 | -1.91% | 34,360 |
| 2026-09-30 | 105.80 | 105.80 | 103.80 | 104.60 | -0.57% | 41,352 |
| 2026-09-29 | 105.00 | 106.00 | 104.40 | 105.20 | -0.94% | 39,955 |
| 2026-09-28 | 106.00 | 107.00 | 104.20 | 106.20 | +0.76% | 33,190 |
| 2026-09-25 | 105.60 | 107.00 | 105.20 | 105.40 | +0.00% | 30,772 |
| 2026-09-24 | 104.80 | 106.80 | 103.60 | 105.40 | +0.00% | 50,648 |
| 2026-09-23 | 108.20 | 108.20 | 104.60 | 105.40 | -1.86% | 39,895 |
| 2026-09-22 | 109.20 | 109.40 | 106.60 | 107.40 | -1.29% | 37,188 |
| 2026-09-21 | 107.00 | 109.00 | 105.40 | 108.80 | +1.49% | 30,504 |
| 2026-09-18 | 108.00 | 108.00 | 104.80 | 107.20 | -0.19% | 133,634 |
| 2026-09-17 | 108.40 | 109.40 | 107.40 | 107.40 | -0.92% | 25,114 |
| 2026-09-16 | 105.80 | 108.40 | 105.80 | 108.40 | +2.26% | 39,872 |
| 2026-09-15 | 107.60 | 108.40 | 105.80 | 106.00 | -0.93% | 35,072 |
| 2026-09-14 | 106.40 | 108.80 | 105.00 | 107.00 | +0.75% | 60,205 |
| 2026-09-11 | 103.40 | 107.60 | 103.40 | 106.20 | +3.31% | 103,885 |
| 2026-09-10 | 100.60 | 103.20 | 99.60 | 102.80 | +2.80% | 60,133 |
| 2026-09-09 | 100.80 | 101.40 | 99.50 | 100.00 | -1.38% | 28,214 |
| 2026-09-08 | 99.30 | 101.60 | 98.60 | 101.40 | +2.11% | 71,483 |
| 2026-09-07 | 97.90 | 99.40 | 97.70 | 99.30 | +2.37% | 39,066 |
| 2026-09-04 | 94.70 | 98.30 | 94.70 | 97.00 | +2.65% | 43,473 |
| 2026-09-03 | 94.90 | 95.40 | 93.20 | 94.50 | -0.42% | 49,474 |
| 2026-09-02 | 93.50 | 95.60 | 93.50 | 94.90 | +1.50% | 68,679 |
| 2026-09-01 | 97.10 | 97.40 | 93.00 | 93.50 | -1.06% | 118,288 |
| 2026-08-31 | 98.50 | 98.60 | 94.40 | 94.50 | -4.74% | 98,109 |
| 2026-08-28 | 91.00 | 99.90 | 91.00 | 99.20 | +15.75% | 224,946 |
| 2026-08-27 | 88.00 | 88.00 | 85.70 | 85.70 | -2.72% | 35,233 |
| 2026-08-26 | 86.80 | 88.80 | 86.80 | 88.10 | +1.61% | 29,868 |
| 2026-08-25 | 86.30 | 87.80 | 85.40 | 86.70 | +1.29% | 40,479 |
| 2026-08-24 | 85.00 | 85.80 | 84.80 | 85.60 | +0.59% | 21,549 |
| 2026-08-21 | 83.40 | 85.90 | 83.40 | 85.10 | +2.53% | 29,319 |
| 2026-08-20 | 85.00 | 85.20 | 82.30 | 83.00 | -1.19% | 29,829 |
| 2026-08-19 | 83.70 | 84.90 | 83.60 | 84.00 | +0.00% | 17,471 |
| 2026-08-18 | 83.10 | 84.00 | 82.80 | 84.00 | +0.36% | 33,385 |
| 2026-08-17 | 84.50 | 85.40 | 83.30 | 83.70 | -0.83% | 15,255 |
| 2026-08-14 | 84.90 | 85.50 | 84.20 | 84.40 | -0.71% | 12,448 |
| 2026-08-13 | 85.50 | 86.00 | 84.00 | 85.00 | +0.12% | 29,419 |
| 2026-08-12 | 84.70 | 85.70 | 84.70 | 84.90 | +0.35% | 26,701 |
| 2026-08-11 | 85.00 | 85.60 | 84.00 | 84.60 | -0.47% | 14,391 |
| 2026-08-10 | 85.50 | 86.40 | 84.80 | 85.00 | -0.58% | 16,831 |
| 2026-08-07 | 86.50 | 86.80 | 84.70 | 85.50 | -1.04% | 28,725 |
| 2026-08-06 | 86.90 | 87.20 | 86.20 | 86.40 | -0.58% | 25,340 |
| 2026-08-05 | 85.90 | 86.90 | 85.50 | 86.90 | +1.52% | 42,020 |
| 2026-08-04 | 85.10 | 85.90 | 84.50 | 85.60 | +1.06% | 24,192 |
| 2026-08-03 | 84.90 | 85.10 | 84.00 | 84.70 | +1.07% | 29,684 |
| 2026-07-31 | 84.80 | 86.20 | 83.80 | 83.80 | -1.30% | 28,394 |
| 2026-07-30 | 83.70 | 85.20 | 83.20 | 84.90 | +2.54% | 21,240 |
| 2026-07-29 | 81.90 | 84.20 | 81.80 | 82.80 | +0.49% | 30,859 |
| 2026-07-28 | 82.80 | 83.50 | 81.90 | 82.40 | +0.37% | 32,023 |
| 2026-07-27 | 83.50 | 83.70 | 81.90 | 82.10 | -1.32% | 31,215 |
| 2026-07-24 | 84.50 | 86.00 | 83.10 | 83.20 | -1.30% | 40,602 |
| 2026-07-23 | 87.30 | 87.70 | 84.30 | 84.30 | -2.54% | 34,891 |
| 2026-07-22 | 87.00 | 87.40 | 85.70 | 86.50 | +0.00% | 22,781 |
| 2026-07-21 | 85.70 | 86.70 | 85.40 | 86.50 | +0.93% | 16,397 |
| 2026-07-20 | 86.00 | 87.00 | 85.60 | 85.70 | +0.23% | 23,744 |
| 2026-07-17 | 86.40 | 86.50 | 85.00 | 85.50 | -0.70% | 22,772 |
| 2026-07-16 | 85.50 | 86.70 | 85.30 | 86.10 | +0.35% | 34,337 |
| 2026-07-15 | 83.50 | 85.80 | 83.10 | 85.80 | +2.75% | 35,600 |
| 2026-07-14 | 84.50 | 84.90 | 83.50 | 83.50 | -1.88% | 50,484 |
| 2026-07-13 | 85.10 | 86.00 | 85.00 | 85.10 | -1.39% | 27,608 |
| 2026-07-10 | 87.00 | 87.10 | 85.70 | 86.30 | -0.23% | 32,110 |
| 2026-07-09 | 89.00 | 89.30 | 85.70 | 86.50 | -1.26% | 42,076 |
| 2026-07-08 | 90.50 | 90.50 | 86.60 | 87.60 | -2.77% | 40,094 |
| 2026-07-07 | 92.90 | 92.90 | 90.00 | 90.10 | -2.07% | 30,164 |
| 2026-07-06 | 91.50 | 92.50 | 91.20 | 92.00 | +0.55% | 26,297 |
| 2026-07-03 | 89.90 | 92.00 | 89.00 | 91.50 | +3.51% | 25,095 |
| 2026-07-02 | 87.00 | 89.00 | 86.00 | 88.40 | +1.61% | 49,898 |
| 2026-07-01 | 89.00 | 89.70 | 86.70 | 87.00 | -2.36% | 34,200 |
| 2026-06-30 | 88.00 | 90.30 | 88.00 | 89.10 | +0.91% | 48,632 |
| 2026-06-29 | 89.80 | 89.80 | 87.50 | 88.30 | -0.90% | 36,797 |
| 2026-06-26 | 90.50 | 90.50 | 88.90 | 89.10 | -1.76% | 25,937 |
| 2026-06-25 | 90.00 | 92.30 | 90.00 | 90.70 | +0.89% | 35,407 |
| 2026-06-24 | 90.00 | 91.10 | 89.30 | 89.90 | -1.21% | 55,267 |
| 2026-06-23 | 88.00 | 91.00 | 86.20 | 91.00 | +2.48% | 78,438 |
| 2026-06-22 | 87.70 | 89.40 | 87.10 | 88.80 | +2.42% | 76,429 |
| 2026-06-19 | 89.90 | 90.90 | 86.70 | 86.70 | -3.67% | 396,294 |
| 2026-06-18 | 93.00 | 93.90 | 90.00 | 90.00 | -2.81% | 54,103 |
| 2026-06-17 | 91.80 | 92.90 | 90.50 | 92.60 | -1.38% | 38,585 |
| 2026-06-16 | 94.20 | 95.40 | 93.10 | 93.90 | +0.00% | 52,702 |
| 2026-06-15 | 94.50 | 95.50 | 93.90 | 93.90 | +1.29% | 36,613 |
| 2026-06-12 | 91.80 | 94.20 | 91.80 | 92.70 | +2.66% | 34,606 |
| 2026-06-11 | 89.00 | 90.60 | 88.70 | 90.30 | +1.46% | 40,129 |
| 2026-06-10 | 89.00 | 90.20 | 87.80 | 89.00 | +0.68% | 51,928 |
| 2026-06-09 | 90.40 | 94.00 | 88.20 | 88.40 | -2.86% | 51,265 |
| 2026-06-08 | 90.00 | 91.00 | 89.50 | 91.00 | -0.98% | 33,876 |
| 2026-06-05 | 92.50 | 93.50 | 91.70 | 91.90 | -0.86% | 29,645 |
| 2026-06-04 | 93.20 | 94.40 | 92.40 | 92.70 | -1.07% | 72,115 |
| 2026-06-03 | 93.10 | 94.40 | 91.90 | 93.70 | +1.19% | 34,317 |
| 2026-06-02 | 94.50 | 94.50 | 91.60 | 92.60 | +0.00% | 30,052 |
| 2026-06-01 | 95.00 | 95.30 | 92.20 | 92.60 | -2.63% | 31,666 |
| 2026-05-29 | 93.80 | 95.70 | 93.80 | 95.10 | +2.26% | 46,782 |
| 2026-05-28 | 92.00 | 93.80 | 92.00 | 93.00 | +0.00% | 22,457 |
| 2026-05-27 | 91.50 | 93.60 | 91.50 | 93.00 | +1.53% | 31,822 |
| 2026-05-26 | 92.00 | 93.00 | 91.60 | 91.60 | +0.11% | 41,542 |
| 2026-05-25 | 90.00 | 91.90 | 90.00 | 91.50 | +2.92% | 16,844 |
| 2026-05-22 | 89.50 | 89.90 | 88.00 | 88.90 | +1.72% | 37,839 |
| 2026-05-21 | 87.00 | 88.50 | 84.10 | 87.40 | +2.82% | 50,491 |
| 2026-05-20 | 86.00 | 87.00 | 85.00 | 85.00 | -1.16% | 36,279 |
| 2026-05-19 | 87.60 | 88.00 | 85.20 | 86.00 | -1.94% | 60,378 |
| 2026-05-18 | 89.40 | 89.60 | 86.80 | 87.70 | -3.20% | 61,679 |
| 2026-05-15 | 90.70 | 91.80 | 89.50 | 90.60 | -0.88% | 38,267 |
| 2026-05-14 | 92.10 | 93.10 | 90.80 | 91.40 | -1.40% | 26,334 |
| 2026-05-13 | 93.50 | 93.50 | 90.90 | 92.70 | +0.54% | 47,798 |
| 2026-05-12 | 91.40 | 94.20 | 91.40 | 92.20 | +0.44% | 33,411 |
| 2026-05-11 | 92.50 | 93.40 | 91.80 | 91.80 | -0.86% | 36,214 |
| 2026-05-08 | 92.20 | 93.60 | 92.20 | 92.60 | -0.54% | 24,890 |
| 2026-05-07 | 94.70 | 94.70 | 93.10 | 93.10 | -1.17% | 67,581 |
| 2026-05-06 | 92.10 | 94.80 | 92.10 | 94.20 | +2.28% | 54,912 |
| 2026-05-05 | 88.40 | 92.10 | 88.40 | 92.10 | +3.60% | 37,229 |
| 2026-05-04 | 91.30 | 92.30 | 88.10 | 88.90 | -1.11% | 70,525 |
| 2026-04-30 | 88.00 | 91.30 | 86.50 | 89.90 | +1.93% | 86,568 |
| 2026-04-29 | 86.50 | 88.60 | 86.50 | 88.20 | +2.56% | 58,219 |
| 2026-04-28 | 86.50 | 86.50 | 84.00 | 86.00 | +0.35% | 55,028 |
| 2026-04-27 | 86.50 | 87.40 | 85.40 | 85.70 | -1.38% | 78,527 |
| 2026-04-24 | 84.40 | 86.90 | 83.00 | 86.90 | +2.96% | 121,966 |
| 2026-04-23 | 86.40 | 87.00 | 84.40 | 84.40 | -2.09% | 50,132 |
| 2026-04-22 | 88.50 | 89.30 | 86.20 | 86.20 | -1.60% | 38,342 |
| 2026-04-21 | 89.10 | 89.80 | 87.40 | 87.60 | -1.24% | 60,156 |
| 2026-04-20 | 87.90 | 89.20 | 87.60 | 88.70 | -0.45% | 29,034 |
| 2026-04-17 | 88.00 | 89.80 | 87.90 | 89.10 | +0.79% | 66,535 |
| 2026-04-16 | 88.70 | 89.10 | 87.80 | 88.40 | +0.34% | 45,210 |
| 2026-04-15 | 88.00 | 90.60 | 87.80 | 88.10 | -6.48% | 199,155 |
| 2026-04-14 | 94.00 | 95.50 | 93.80 | 94.20 | -0.21% | 33,407 |
| 2026-04-13 | 93.70 | 94.60 | 93.00 | 94.40 | -0.63% | 17,786 |
| 2026-04-10 | 91.70 | 95.50 | 90.60 | 95.00 | +3.15% | 51,968 |
| 2026-04-09 | 91.80 | 92.10 | 91.00 | 92.10 | -0.22% | 16,410 |
| 2026-04-08 | 90.00 | 92.50 | 89.90 | 92.30 | +6.09% | 37,179 |
| 2026-04-07 | 88.50 | 89.30 | 86.40 | 87.00 | -1.14% | 30,425 |
| 2026-04-02 | 87.80 | 88.60 | 85.90 | 88.00 | -1.46% | 34,809 |
| 2026-04-01 | 88.60 | 89.80 | 87.70 | 89.30 | +4.32% | 37,626 |
| 2026-03-31 | 83.20 | 86.10 | 83.20 | 85.60 | +2.15% | 30,849 |
| 2026-03-30 | 83.40 | 84.70 | 82.80 | 83.80 | -0.59% | 40,112 |
| 2026-03-27 | 85.20 | 85.20 | 83.20 | 84.30 | -1.06% | 37,995 |
| 2026-03-26 | 86.60 | 86.60 | 85.00 | 85.20 | -1.16% | 29,141 |
| 2026-03-25 | 85.60 | 87.60 | 85.60 | 86.20 | +1.65% | 41,299 |
| 2026-03-24 | 84.80 | 85.30 | 83.90 | 84.80 | +0.24% | 51,612 |
| 2026-03-23 | 80.50 | 86.50 | 80.00 | 84.60 | -0.47% | 57,728 |
| 2026-03-20 | 85.20 | 87.20 | 84.00 | 85.00 | -0.12% | 151,679 |
| 2026-03-19 | 87.80 | 87.80 | 83.80 | 85.10 | -2.96% | 50,606 |
| 2026-03-18 | 87.40 | 89.10 | 87.20 | 87.70 | +1.98% | 31,353 |
| 2026-03-17 | 85.50 | 87.40 | 85.00 | 86.00 | +0.00% | 47,830 |
| 2026-03-16 | 86.50 | 87.80 | 85.60 | 86.00 | -0.81% | 41,878 |
| 2026-03-13 | 87.50 | 88.20 | 86.30 | 86.70 | -1.92% | 30,963 |
| 2026-03-12 | 88.10 | 89.50 | 87.30 | 88.40 | -1.89% | 28,577 |
| 2026-03-11 | 88.60 | 90.60 | 88.60 | 90.10 | +0.11% | 27,571 |
| 2026-03-10 | 89.40 | 90.30 | 88.50 | 90.00 | +2.97% | 50,131 |
| 2026-03-09 | 85.00 | 88.00 | 84.30 | 87.40 | -2.35% | 47,280 |
| 2026-03-06 | 90.30 | 91.20 | 88.40 | 89.50 | -1.65% | 43,191 |
| 2026-03-05 | 92.70 | 93.80 | 90.40 | 91.00 | -2.15% | 52,733 |
| 2026-03-04 | 92.00 | 94.50 | 91.50 | 93.00 | +1.86% | 37,940 |
| 2026-03-03 | 92.50 | 93.50 | 89.80 | 91.30 | -2.56% | 64,462 |
| 2026-03-02 | 92.50 | 94.30 | 92.50 | 93.70 | -1.58% | 57,511 |
| 2026-02-27 | 95.60 | 95.70 | 94.30 | 95.20 | +0.53% | 37,841 |
| 2026-02-26 | 93.30 | 96.00 | 92.90 | 94.70 | +0.53% | 36,896 |
| 2026-02-25 | 93.40 | 94.90 | 92.50 | 94.20 | +0.64% | 33,210 |
| 2026-02-24 | 94.20 | 94.70 | 92.40 | 93.60 | -0.53% | 29,087 |
| 2026-02-23 | 93.60 | 95.00 | 92.80 | 94.10 | +0.32% | 56,078 |
| 2026-02-20 | 90.40 | 94.30 | 90.40 | 93.80 | +3.76% | 67,436 |
| 2026-02-19 | 89.00 | 92.20 | 87.50 | 90.40 | -7.19% | 166,347 |
| 2026-02-18 | 95.80 | 98.30 | 95.70 | 97.40 | +1.67% | 33,762 |
| 2026-02-17 | 96.10 | 96.80 | 94.40 | 95.80 | -1.24% | 46,377 |
| 2026-02-16 | 91.30 | 97.20 | 91.30 | 97.00 | +7.54% | 68,174 |
| 2026-02-13 | 88.20 | 90.60 | 87.40 | 90.20 | +1.46% | 33,566 |
| 2026-02-12 | 92.90 | 94.70 | 88.80 | 88.90 | -4.31% | 43,797 |
| 2026-02-11 | 91.30 | 92.90 | 90.10 | 92.90 | +2.09% | 20,674 |
| 2026-02-10 | 92.00 | 92.60 | 90.60 | 91.00 | -1.30% | 19,299 |
| 2026-02-09 | 90.00 | 92.60 | 90.00 | 92.20 | +2.44% | 44,277 |
| 2026-02-06 | 88.20 | 90.70 | 88.20 | 90.00 | +1.35% | 22,223 |
| 2026-02-05 | 88.60 | 89.70 | 87.30 | 88.80 | -0.34% | 29,181 |
| 2026-02-04 | 90.60 | 91.00 | 88.80 | 89.10 | -1.33% | 25,432 |
| 2026-02-03 | 89.10 | 91.00 | 89.10 | 90.30 | +1.92% | 36,013 |
| 2026-02-02 | 87.00 | 89.40 | 86.70 | 88.60 | +1.26% | 29,170 |
| 2026-01-30 | 88.00 | 88.80 | 87.00 | 87.50 | +0.00% | 31,928 |
| 2026-01-29 | 87.60 | 89.30 | 87.40 | 87.50 | -0.23% | 34,042 |
| 2026-01-28 | 89.40 | 89.50 | 87.70 | 87.70 | -2.56% | 67,395 |
| 2026-01-27 | 81.10 | 90.00 | 81.00 | 90.00 | +11.66% | 144,883 |
| 2026-01-26 | 81.40 | 81.60 | 80.20 | 80.60 | -1.71% | 21,361 |
| 2026-01-23 | 81.60 | 82.30 | 81.10 | 82.00 | -0.97% | 27,041 |
| 2026-01-22 | 80.30 | 82.80 | 80.00 | 82.80 | +4.94% | 74,618 |
| 2026-01-21 | 81.00 | 81.00 | 78.30 | 78.90 | -0.38% | 32,009 |
| 2026-01-20 | 81.00 | 81.30 | 78.00 | 79.20 | -2.70% | 61,523 |
| 2026-01-19 | 81.60 | 82.30 | 81.00 | 81.40 | -1.93% | 25,455 |
| 2026-01-16 | 82.80 | 83.70 | 81.60 | 83.00 | +0.24% | 25,474 |
| 2026-01-15 | 81.40 | 82.80 | 80.70 | 82.80 | +1.72% | 34,737 |
| 2026-01-14 | 83.00 | 83.40 | 80.80 | 81.40 | -1.45% | 32,432 |
| 2026-01-13 | 82.00 | 83.30 | 80.50 | 82.60 | +0.12% | 40,177 |
| 2026-01-12 | 81.00 | 82.70 | 80.80 | 82.50 | +2.10% | 21,593 |
| 2026-01-09 | 82.90 | 83.40 | 80.80 | 80.80 | -2.53% | 33,341 |
| 2026-01-08 | 84.00 | 84.00 | 82.30 | 82.90 | -1.31% | 14,788 |
| 2026-01-07 | 82.30 | 84.00 | 82.20 | 84.00 | +2.69% | 68,490 |
| 2026-01-06 | 83.20 | 83.20 | 81.60 | 81.80 | -0.85% | 18,224 |
| 2026-01-05 | 81.50 | 83.00 | 81.00 | 82.50 | +2.48% | 66,240 |
| 2026-01-02 | 81.00 | 81.40 | 79.60 | 80.50 | -0.62% | 24,959 |
| 2025-12-30 | 79.00 | 81.00 | 79.00 | 81.00 | +2.66% | 25,154 |
| 2025-12-29 | 80.10 | 80.10 | 78.20 | 78.90 | -1.00% | 29,711 |
| 2025-12-23 | 79.00 | 80.20 | 78.80 | 79.70 | +0.13% | 21,185 |
| 2025-12-22 | 78.70 | 79.90 | 78.60 | 79.60 | +1.66% | 31,774 |
| 2025-12-19 | 78.40 | 80.00 | 78.30 | 78.30 | -0.63% | 149,001 |
| 2025-12-18 | 77.70 | 79.10 | 77.30 | 78.80 | +1.16% | 33,433 |
| 2025-12-17 | 79.00 | 79.80 | 77.80 | 77.90 | -2.38% | 24,935 |
| 2025-12-16 | 80.50 | 80.60 | 79.00 | 79.80 | -0.87% | 47,140 |
| 2025-12-15 | 78.70 | 80.70 | 78.60 | 80.50 | +2.81% | 36,390 |
| 2025-12-12 | 78.40 | 80.10 | 78.20 | 78.30 | -0.51% | 37,843 |
| 2025-12-11 | 78.20 | 79.40 | 77.20 | 78.70 | +0.51% | 34,250 |
| 2025-12-10 | 79.60 | 79.60 | 77.80 | 78.30 | -0.51% | 23,469 |
| 2025-12-09 | 79.60 | 80.10 | 78.70 | 78.70 | -0.76% | 30,091 |
| 2025-12-08 | 79.00 | 79.80 | 78.50 | 79.30 | +1.02% | 24,153 |
| 2025-12-05 | 77.90 | 80.90 | 77.90 | 78.50 | +0.64% | 59,108 |
| 2025-12-04 | 79.10 | 79.60 | 77.90 | 78.00 | -1.02% | 26,051 |
| 2025-12-03 | 78.00 | 80.40 | 77.90 | 78.80 | +1.16% | 49,299 |
| 2025-12-02 | 77.20 | 78.00 | 77.10 | 77.90 | +0.91% | 38,676 |
| 2025-12-01 | 77.20 | 77.50 | 76.00 | 77.20 | +0.13% | 34,546 |
| 2025-11-28 | 77.50 | 77.50 | 76.10 | 77.10 | +0.52% | 14,177 |
| 2025-11-27 | 76.50 | 77.60 | 76.10 | 76.70 | -0.13% | 25,565 |
| 2025-11-26 | 76.00 | 77.90 | 76.00 | 76.80 | +1.05% | 42,905 |
| 2025-11-25 | 76.50 | 76.90 | 75.30 | 76.00 | +0.00% | 77,697 |
| 2025-11-24 | 73.80 | 76.10 | 73.80 | 76.00 | +4.40% | 69,105 |
| 2025-11-21 | 72.80 | 73.90 | 71.90 | 72.80 | -1.22% | 30,106 |
| 2025-11-20 | 73.00 | 74.50 | 72.60 | 73.70 | +1.52% | 27,169 |
| 2025-11-19 | 70.60 | 73.10 | 69.50 | 72.60 | +2.83% | 32,363 |
| 2025-11-18 | 71.00 | 71.40 | 70.10 | 70.60 | -1.12% | 25,707 |
| 2025-11-17 | 73.30 | 73.30 | 71.10 | 71.40 | -0.97% | 32,825 |
| 2025-11-14 | 71.90 | 72.60 | 70.40 | 72.10 | +2.27% | 39,902 |
| 2025-11-13 | 70.70 | 72.00 | 70.40 | 70.50 | +3.68% | 48,676 |
| 2025-11-12 | 67.00 | 68.00 | 66.40 | 68.00 | +1.95% | 26,341 |
| 2025-11-11 | 67.40 | 67.40 | 65.70 | 66.70 | -0.45% | 35,230 |
| 2025-11-10 | 65.00 | 67.50 | 65.00 | 67.00 | +3.08% | 32,981 |
| 2025-11-07 | 65.40 | 66.60 | 64.50 | 65.00 | -1.52% | 41,032 |
| 2025-11-06 | 66.40 | 66.60 | 64.90 | 66.00 | -1.49% | 51,081 |
| 2025-11-05 | 68.50 | 68.50 | 66.40 | 67.00 | -2.47% | 59,178 |
| 2025-11-04 | 69.20 | 69.20 | 68.10 | 68.70 | -0.87% | 23,539 |
| 2025-11-03 | 67.90 | 69.30 | 67.80 | 69.30 | +2.06% | 29,292 |
| 2025-10-31 | 69.40 | 69.40 | 67.20 | 67.90 | -2.02% | 78,084 |
| 2025-10-30 | 69.20 | 69.60 | 68.60 | 69.30 | +0.43% | 26,817 |
| 2025-10-29 | 69.90 | 70.60 | 69.00 | 69.00 | -2.27% | 49,343 |
| 2025-10-28 | 70.80 | 70.90 | 69.80 | 70.60 | -0.98% | 36,607 |
| 2025-10-27 | 70.90 | 71.80 | 70.50 | 71.30 | +0.42% | 20,720 |
| 2025-10-24 | 72.00 | 72.20 | 69.80 | 71.00 | -1.39% | 66,191 |
| 2025-10-23 | 72.90 | 72.90 | 71.50 | 72.00 | -0.69% | 35,623 |
| 2025-10-22 | 73.10 | 73.10 | 71.90 | 72.50 | +0.28% | 42,269 |
Las 250 sesiones más recientes, de la más nueva a la más antigua.
Rentabilidad estacional
Mejor mes histórico: Feb (+15.08%). Peor mes: Oct (-13.61%). Basado en 2 años de datos diarios (2025–2026).
FAQ · a partir de los datos de precios actuales · a 2026-10-16
Respuestas rápidas
¿Cuál es el último cierre de Strabag SE (STR.VI)?
101.40 el 2026-10-16, según el registro diario de precios del data lake de Closelook.
¿Cuál es el máximo y el mínimo de 52 semanas de STR.VI?
Máximo de 109.40 y mínimo de 64.50 en las últimas 52 semanas, a 2026-10-16.
¿Cuál es históricamente el mes más fuerte y el más débil de Strabag SE?
Históricamente, el mes más fuerte de STR.VI ha sido Feb (media +15.08%) y el más débil Oct (media -13.61%), sobre 2 años de datos diarios (2025–2026).
¿Cuántos años de estacionalidad cubre esta página?
2 años (2025–2026), calculados a partir de 456 velas diarias del data lake de Closelook.