Mercados españoles cerrados

Sabre Corporation (SABR)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
2,6000-0,1100 (-4,06%)
Al cierre: 04:00PM EDT
2,5903 -0,01 (-0,37%)
Después del cierre: 07:53PM EDT
Intervalo de fechas:
14 jun 2023 - 14 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
14 jun 20242,67002,69002,50002,60002,60004.392.916
13 jun 20242,93002,94002,70002,71002,71004.232.900
12 jun 20242,98003,12002,91002,94002,94004.721.600
11 jun 20242,87002,96002,83002,90002,90002.933.200
10 jun 20242,75202,96002,73002,91002,91002.176.800
07 jun 20242,93002,93002,76002,80002,80003.888.900
06 jun 20243,05003,10002,96002,98002,98002.009.700
05 jun 20243,07003,13503,03003,08003,08001.803.100
04 jun 20243,12003,15002,99503,05003,05004.030.200
03 jun 20243,18003,33003,09503,18003,18005.392.400
31 may 20243,10003,18503,02503,13003,13006.548.200
30 may 20242,98003,13002,97003,04503,04502.362.600
29 may 20243,02003,07002,96002,97002,97002.092.700
28 may 20243,08003,18003,03003,07003,07002.085.400
24 may 20242,98003,09002,97503,08003,08002.653.600
23 may 20242,92002,99002,83002,98002,98004.291.800
22 may 20243,03003,07502,92002,92002,92001.975.600
21 may 20243,03003,16003,00003,02003,02003.064.300
20 may 20243,02003,12003,01003,06003,06002.239.900
17 may 20243,08003,16003,02503,05003,05001.954.500
16 may 20243,20003,28003,08003,09003,09003.305.000
15 may 20243,15003,19003,05003,17003,17005.181.400
14 may 20243,02003,18003,01003,11003,11004.055.200
13 may 20242,91003,12002,87003,02003,02007.043.800
10 may 20242,95002,98502,80502,85002,85003.691.200
09 may 20242,66002,87002,63002,80002,80006.439.100
08 may 20242,67002,67002,51002,64002,64006.286.800
07 may 20242,79002,79502,61002,66002,66003.412.400
06 may 20242,63002,72002,59002,65002,65004.315.500
03 may 20242,92003,08002,50002,58002,58008.231.700
02 may 20243,14003,15002,80002,91002,910012.733.200
01 may 20242,87003,05002,78002,90002,90009.348.200
30 abr 20242,84002,92002,81002,87002,87004.779.200
29 abr 20242,79002,93002,79002,86002,86005.665.800
26 abr 20242,74002,83502,72002,80002,80002.666.700
25 abr 20242,71002,78002,65002,76002,76003.070.300
24 abr 20242,74002,78002,64002,76002,76003.522.300
23 abr 20242,64002,79502,63002,76002,76005.501.300
22 abr 20242,51002,69002,44002,66002,66005.076.800
19 abr 20242,54002,61002,46302,48002,48003.534.000
18 abr 20242,61002,69802,56002,57002,57003.879.000
17 abr 20242,57002,69002,54502,61002,61004.057.600
16 abr 20242,52002,60002,47002,55002,55005.540.800
15 abr 20242,57002,65502,50802,58002,58008.048.700
12 abr 20242,70002,73002,62002,65002,65004.085.400
11 abr 20242,67002,78002,58002,74002,74006.582.400
10 abr 20242,60002,70002,56002,66002,66004.058.500
09 abr 20242,65002,75002,65002,71002,71003.554.900
08 abr 20242,67002,79502,60002,63002,63006.787.900
05 abr 20242,56002,67002,48002,66002,66009.542.000
04 abr 20242,71002,76502,56002,57002,57008.651.000
03 abr 20242,56002,64002,53202,63002,63008.814.100
02 abr 20242,38002,60002,29002,59002,59007.613.400
01 abr 20242,44002,51002,37002,42002,42007.063.900
28 mar 20242,43002,47002,31002,42002,42006.876.000
27 mar 20242,33002,44002,30002,41002,41003.555.900
26 mar 20242,34002,40002,27002,30002,30003.100.800
25 mar 20242,29002,41002,29002,30002,30003.241.700
22 mar 20242,32002,32002,20002,30002,30003.519.000
21 mar 20242,33002,37002,28002,32002,32004.191.600
20 mar 20242,03002,35001,98502,29002,29006.775.500
19 mar 20241,91002,05001,90202,03002,03003.503.100
18 mar 20242,00002,01001,93001,96001,96004.530.000
15 mar 20241,88002,00001,87001,98001,98009.463.000
14 mar 20241,94001,94001,81001,90001,90007.511.600
13 mar 20241,95001,99001,91001,92001,92004.518.900
12 mar 20242,01002,05001,95001,96001,96005.053.600
11 mar 20242,12002,16002,01002,02002,02005.443.700
08 mar 20242,19002,25002,10502,12002,12004.360.600
07 mar 20242,20002,27002,17002,18002,18004.751.900
06 mar 20242,21002,24002,04002,18002,18007.958.500
05 mar 20242,40002,40002,12002,15502,155012.112.800
04 mar 20242,00002,46002,00002,42002,420017.039.600
01 mar 20242,66002,70002,59002,61002,61002.494.000
29 feb 20242,66002,77002,63002,65002,65004.359.000
28 feb 20242,66002,68002,59002,62002,62004.025.400
27 feb 20242,71002,81002,66002,67002,67005.614.900
26 feb 20242,71002,72002,63002,67002,67003.967.200
23 feb 20242,83002,83002,71002,73002,73004.318.200
22 feb 20242,90002,99002,82002,84002,84005.388.100
21 feb 20242,81002,93002,72002,88002,88008.592.300
20 feb 20243,01003,02002,69002,77002,770012.392.600
16 feb 20243,40003,40002,82002,96002,960018.639.700
15 feb 20243,61003,67003,11503,42003,420028.414.900
14 feb 20244,22004,44004,19504,41004,41005.290.400
13 feb 20244,30004,34004,07004,16004,16005.367.500
12 feb 20244,16004,40004,13004,39004,39003.523.600
09 feb 20244,15004,17004,03004,14004,14002.508.700
08 feb 20244,04004,14003,97004,13004,13002.129.100
07 feb 20244,19004,19004,00004,04004,04003.059.900
06 feb 20244,05004,17003,97004,16004,16003.227.500
05 feb 20244,11004,11003,95004,03004,03004.009.400
02 feb 20244,13004,22004,03004,15004,15002.007.500
01 feb 20244,15004,22504,07004,19004,19002.822.800
31 ene 20244,22004,36004,09004,10004,10003.717.200
30 ene 20244,46004,46004,18004,27004,27005.590.600
29 ene 20244,44004,54004,38504,54004,54002.831.500
26 ene 20244,53004,60004,49004,50004,50001.831.600
25 ene 20244,40004,50504,39004,48004,48003.242.700
24 ene 20244,45004,52004,31504,34004,34002.931.500
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...