Mercados españoles abiertos en 1 hr 54 mins

Sabre Corporation (SABR)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
3,2300+0,0800 (+2,54%)
Al cierre: 04:00PM EDT
3,2300 0,00 (0,00%)
Después del cierre: 05:38PM EDT
Intervalo de fechas:
18 sept 2023 - 18 sept 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
17 sept 20243,21003,33603,17503,23003,23003.775.800
16 sept 20243,25003,26003,14003,15003,15002.265.800
13 sept 20243,06003,23003,06003,22003,22003.881.400
12 sept 20242,98003,07002,95003,03003,03002.198.000
11 sept 20242,92003,01002,88002,99002,99002.768.400
10 sept 20242,86002,94002,82002,91002,91002.194.000
09 sept 20242,85002,87502,79002,84002,84002.238.000
06 sept 20242,89002,95002,77402,84002,84002.569.500
05 sept 20242,92002,95002,86502,88002,88001.560.100
04 sept 20242,94002,99002,84502,89002,89002.246.300
03 sept 20243,00003,06002,91002,94002,94002.511.400
30 ago 20243,08003,14003,03003,05003,05002.938.400
29 ago 20243,01003,11002,96503,07003,07002.390.600
28 ago 20242,95003,05002,95002,95002,95002.306.600
27 ago 20243,03003,09002,98503,00003,00001.920.900
26 ago 20243,11003,13003,00003,03003,03003.506.300
23 ago 20242,90003,11502,89003,07003,07003.619.500
22 ago 20242,98003,02002,88002,90002,90002.584.000
21 ago 20243,01003,07002,97002,98002,98002.589.000
20 ago 20242,97003,00002,91002,96002,96001.773.500
19 ago 20242,94003,01502,94002,99002,99001.582.400
16 ago 20243,00003,01002,86002,95002,95002.388.400
15 ago 20242,96003,08002,96003,00003,00003.128.100
14 ago 20242,91002,93002,84002,89002,89003.655.800
13 ago 20242,80002,97002,78002,95002,95001.954.200
12 ago 20242,90002,91002,80002,81002,81002.668.900
09 ago 20242,95002,99002,86502,90002,90001.508.000
08 ago 20242,92002,99502,85002,94002,94002.452.500
07 ago 20243,12003,15002,88002,88002,88003.819.400
06 ago 20243,02003,14002,97503,08003,08003.235.500
05 ago 20242,77003,23002,76003,03003,03004.305.700
02 ago 20243,10003,29603,07003,14003,14005.139.400
01 ago 20243,74003,86003,19003,28003,28008.583.200
31 jul 20243,59003,62003,39503,43003,43005.426.800
30 jul 20243,57003,65003,48003,61003,61004.922.600
29 jul 20243,48003,61003,44503,54003,54004.127.800
26 jul 20243,53003,57003,36003,48003,48004.604.900
25 jul 20243,15003,47503,13503,45003,45004.940.200
24 jul 20243,25503,28003,12003,15003,15003.431.500
23 jul 20243,27003,37003,19003,25003,25004.952.200
22 jul 20243,28003,35003,20003,31003,31003.040.200
19 jul 20243,25003,34003,21403,26003,26003.384.700
18 jul 20243,35003,52003,23503,26003,26004.085.200
17 jul 20243,36003,50003,27003,38003,38004.824.500
16 jul 20243,13003,40003,13003,40003,40004.819.200
15 jul 20243,13003,22003,11003,13003,13003.201.100
12 jul 20243,03003,15003,03003,12003,12003.198.400
11 jul 20243,00003,09002,91003,04003,04004.113.300
10 jul 20242,97002,97002,81002,97002,97002.416.000
09 jul 20242,91002,98002,86002,95002,95006.581.300
08 jul 20242,80002,98002,78002,94002,94004.977.500
05 jul 20242,68002,77502,64002,77002,77002.474.500
03 jul 20242,62002,77002,56002,70002,70002.361.100
02 jul 20242,56002,63002,54002,58002,58002.388.700
01 jul 20242,69002,70502,55002,57002,57003.040.400
28 jun 20242,70002,71002,55002,67002,670010.572.200
27 jun 20242,60002,70002,57102,68002,68003.426.100
26 jun 20242,58002,64002,57002,60002,60002.884.300
25 jun 20242,66002,73002,59002,60002,60002.842.900
24 jun 20242,74002,79002,62502,65502,65502.881.100
21 jun 20242,74002,79002,70002,75002,75005.644.300
20 jun 20242,65002,75002,62502,74002,74003.397.300
18 jun 20242,67002,79002,63002,66002,66003.974.700
17 jun 20242,56002,66002,54002,64002,64001.926.200
14 jun 20242,67002,69002,50002,60002,60004.763.400
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
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...