Mercados españoles cerrados en 4 hrs 51 min

Sabre Corporation (SABR)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
2,76000,0000 (0,00%)
Al cierre: 04:00PM EDT
2,7700 +0,01 (+0,36%)
Después del cierre: 04:46PM EDT
Intervalo de fechas:
25 abr 2023 - 25 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
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
23 ene 20244,45004,49004,35004,41004,41002.739.700
22 ene 20244,37004,48004,28004,36004,36003.340.800
19 ene 20244,23004,36004,18504,34004,34003.223.100
18 ene 20244,24004,27004,07504,20004,20002.380.800
17 ene 20244,13004,17504,02004,14004,14002.993.400
16 ene 20244,14004,27004,06004,24004,24002.833.400
12 ene 20244,41004,46004,18004,23004,23002.962.500
11 ene 20244,33004,37004,15004,32004,32002.842.400
10 ene 20244,35004,43004,27904,37004,37002.912.100
09 ene 20244,57004,57004,37004,37004,37003.751.500
08 ene 20244,43004,62504,36504,62004,62006.318.500
05 ene 20244,20004,48004,14004,35004,35003.085.700
04 ene 20244,23004,30004,13004,27004,27002.556.900
03 ene 20244,19004,34004,07004,22004,22004.470.400
02 ene 20244,28204,31004,12004,27004,27004.380.600
29 dic 20234,42004,55004,37504,40004,40003.056.200
28 dic 20234,50004,55004,41004,46004,46002.270.400
27 dic 20234,54004,61804,50504,53004,53002.693.100
26 dic 20234,49004,57004,47504,55004,55002.068.600
22 dic 20234,52004,56004,40504,50004,50002.884.800
21 dic 20234,30004,56004,30004,54004,54004.054.300
20 dic 20234,36004,45004,19004,20004,20004.773.300
19 dic 20234,30004,57504,28004,42004,42003.763.900
18 dic 20234,33004,36004,20004,25004,25004.153.600
15 dic 20234,46004,49004,27004,32004,320015.816.200
14 dic 20234,50004,68004,31004,43004,43008.293.500
13 dic 20234,01004,32003,93504,31004,31006.570.600
12 dic 20234,01004,08003,90004,00004,00006.074.100
11 dic 20233,83004,09003,81004,07004,07008.495.400
08 dic 20233,67003,97003,63503,88003,88005.759.800
07 dic 20233,53003,67003,50503,67003,67003.586.200
06 dic 20233,59003,76003,51003,51003,51004.783.200
05 dic 20233,79003,79003,54003,56003,56004.493.300
04 dic 20233,82003,92003,76003,84003,84003.973.800
01 dic 20233,49003,81003,42003,80003,80003.722.100
30 nov 20233,67003,73503,50003,53003,53003.528.700
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...