Mercados españoles cerrados en 3 hrs 26 min

Signet Jewelers Limited (SIG)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
109,49+3,66 (+3,46%)
Al cierre: 04:00PM EDT
111,90 +2,41 (+2,20%)
Antes de la apertura: 08:01AM EDT
Intervalo de fechas:
03 jun 2023 - 03 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
31 may 2024107,36109,53105,66109,49109,491.123.700
30 may 2024104,94108,01103,57105,83105,83571.200
29 may 2024103,70105,84103,67104,33104,33739.000
28 may 2024102,74105,13102,74104,56104,56589.400
24 may 2024102,29104,60101,38102,74102,74682.500
23 may 202499,81101,9598,82101,37101,37678.600
22 may 202499,35100,0098,7299,0499,04461.700
21 may 202498,67100,7798,6799,8899,88447.600
20 may 202498,8699,8297,5898,2998,29343.000
17 may 2024101,39101,4498,7298,8598,85447.800
16 may 2024102,41102,41100,63101,45101,45525.400
15 may 2024102,10102,68100,68102,21102,21510.700
14 may 2024102,42102,9099,67101,18101,18495.400
13 may 202498,26102,5097,3099,4499,44793.100
10 may 202496,4697,0494,9796,9196,91403.200
09 may 202494,6496,9094,0095,8595,85504.000
08 may 202495,4696,9293,5394,6194,61730.100
07 may 202497,6799,0696,7596,7596,75565.900
06 may 202495,3998,3594,5797,1897,18900.400
03 may 202498,1999,1793,4194,3594,35976.900
02 may 202497,3598,4796,1697,4097,40802.000
01 may 202497,6598,3794,2995,9595,95566.500
30 abr 2024101,43101,4397,6498,0398,03905.500
29 abr 2024101,78102,45100,84102,14102,14375.300
26 abr 202499,73102,2899,34101,80101,80580.600
25 abr 202497,40100,4195,0099,6699,66912.700
25 abr 20240.29 Dividendo
24 abr 2024100,47102,0997,7798,5998,30641.700
23 abr 2024100,55101,6899,87101,08100,78623.800
22 abr 202496,65100,9295,30100,1199,82792.500
19 abr 202493,4795,6893,3795,4795,19653.000
18 abr 202497,1297,8793,9593,9893,70508.200
17 abr 202498,2298,9396,2896,4696,18635.600
16 abr 202494,1596,7593,2696,6396,35603.800
15 abr 202496,2398,0094,4995,1694,88538.900
12 abr 202498,2799,2295,3795,7795,49561.200
11 abr 2024101,15101,2497,1499,6099,31675.500
10 abr 2024100,09102,1499,00100,53100,23579.200
09 abr 2024104,82105,16101,31102,08101,78501.800
08 abr 2024102,75105,13102,75104,27103,96594.700
05 abr 2024106,22106,77101,03101,73101,431.013.300
04 abr 2024106,28109,17105,61106,04105,73977.700
03 abr 2024100,46107,7999,54104,43104,121.882.100
02 abr 202496,8597,6793,8095,0794,79911.900
01 abr 202499,85100,7698,4998,7198,42752.100
28 mar 202499,35100,4598,78100,0799,78677.600
27 mar 202499,0099,9497,3599,4399,14757.600
26 mar 202495,0298,4394,6198,1197,82832.400
25 mar 202492,1595,4791,8695,1294,841.586.100
22 mar 202490,0092,0588,9191,1190,84976.300
21 mar 202489,1090,4287,1590,0089,741.491.800
20 mar 202490,0093,1486,3190,0889,823.944.600
19 mar 2024100,74102,9099,33102,46102,161.244.400
18 mar 2024100,48101,3199,01100,2599,96814.800
15 mar 202497,70100,1397,70100,0599,761.293.800
14 mar 202499,14100,2496,8198,0397,74539.500
13 mar 202497,8599,9497,7698,9698,67604.200
12 mar 202496,0098,4794,8597,0096,71423.400
11 mar 202495,7896,1993,8096,0895,80457.500
08 mar 202498,0998,5296,2596,9996,70366.400
07 mar 202495,8697,1594,7197,1396,84475.400
06 mar 202498,5698,7594,1595,3995,11648.400
05 mar 202498,62100,3697,6298,4398,14852.200
04 mar 2024101,57102,1899,3599,3899,09530.700
01 mar 2024102,37102,8199,26101,57101,27665.400
29 feb 2024104,04104,43100,66101,76101,46757.800
28 feb 2024103,99104,0499,80102,93102,63532.800
27 feb 2024106,55107,41105,51106,55106,24580.400
26 feb 2024106,01106,59104,52105,36105,05604.300
23 feb 2024105,79108,79105,27106,45106,14749.700
22 feb 2024104,28106,11104,09105,45105,14492.000
21 feb 2024107,30107,30102,82104,01103,70714.900
20 feb 2024104,17107,79103,45107,48107,16602.200
16 feb 2024104,67106,66103,86105,38105,07453.200
15 feb 2024105,76107,21105,41106,49106,18441.800
14 feb 2024105,00106,32103,04104,85104,54554.100
13 feb 2024101,60102,9099,02102,69102,39606.500
12 feb 2024103,34106,92102,83105,89105,58787.300
09 feb 2024101,00103,2299,96102,81102,51499.500
08 feb 202499,41101,2998,36101,03100,73542.800
07 feb 202498,1999,0496,5198,5098,21465.800
06 feb 202498,2699,7497,1297,7397,44553.000
05 feb 202498,6199,4397,2798,3098,01371.000
02 feb 202498,60101,5397,32100,2799,98454.100
01 feb 2024100,39101,2797,03100,44100,14574.900
31 ene 2024100,15101,9798,9299,4899,19496.800
30 ene 2024101,33101,71100,12101,01100,71395.400
29 ene 2024100,27102,1399,35101,81101,51479.100
26 ene 2024100,72101,4697,7899,8899,59474.300
25 ene 202499,09100,2298,2699,9499,65483.700
25 ene 20240.23 Dividendo
24 ene 2024100,81100,8197,3298,0097,48441.100
23 ene 2024103,02103,0298,4699,0098,48652.700
22 ene 202499,60101,7998,98101,62101,08581.700
19 ene 202497,8299,4595,8999,1298,60547.300
18 ene 202495,9597,8094,7597,3996,88631.600
17 ene 202494,0095,8293,2995,6795,16398.500
16 ene 202494,5995,6992,9295,6595,14700.300
12 ene 2024100,36100,9995,7696,0695,55796.400
11 ene 2024100,33100,4697,70100,1499,61554.600
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...