Mercados españoles cerrados
IBEX 35
11.105,50 +55,40 (+0,50%) Euro Stoxx 50
5.085,08 +30,67 (+0,61%) Dólar/Euro
1,0776 -0,0008 (-0,08%) Petróleo Brent
82,93 -0,95 (-1,13%) Oro
2.370,30 +30,00 (+1,28%) Bitcoin EUR
56.304,59 -1.582,95 (-2,73%)
Sachem Capital Corp. (SACH)
NYSE American - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 03:46PM EDT. Mercado abierto.
Intervalo de fechas:
10 may 2023 - 10 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 10 may 2024 | 3,1700 | 3,2150 | 3,1400 | 3,1612 | 3,1612 | 299.965 |
| 09 may 2024 | 3,1900 | 3,2000 | 3,1800 | 3,1800 | 3,1800 | 162.700 |
| 08 may 2024 | 3,1800 | 3,2000 | 3,1300 | 3,2000 | 3,2000 | 294.800 |
| 07 may 2024 | 3,2000 | 3,2200 | 3,1600 | 3,1600 | 3,1600 | 347.500 |
| 06 may 2024 | 3,2100 | 3,2500 | 3,1600 | 3,1700 | 3,1700 | 252.000 |
| 03 may 2024 | 3,1600 | 3,2500 | 3,1600 | 3,2000 | 3,2000 | 277.000 |
| 02 may 2024 | 3,1900 | 3,1900 | 3,1300 | 3,1400 | 3,1400 | 177.800 |
| 01 may 2024 | 3,1500 | 3,1700 | 3,0850 | 3,1500 | 3,1500 | 385.300 |
| 30 abr 2024 | 3,1500 | 3,1800 | 3,1000 | 3,1000 | 3,1000 | 451.800 |
| 29 abr 2024 | 3,2300 | 3,2400 | 3,1500 | 3,1800 | 3,1800 | 470.000 |
| 26 abr 2024 | 3,2000 | 3,2600 | 3,2000 | 3,2500 | 3,2500 | 155.800 |
| 25 abr 2024 | 3,1600 | 3,1950 | 3,1500 | 3,1800 | 3,1800 | 225.400 |
| 24 abr 2024 | 3,1900 | 3,2320 | 3,1800 | 3,2000 | 3,2000 | 205.200 |
| 23 abr 2024 | 3,1600 | 3,2330 | 3,1600 | 3,1900 | 3,1900 | 219.500 |
| 22 abr 2024 | 3,2000 | 3,2200 | 3,1400 | 3,1400 | 3,1400 | 390.500 |
| 19 abr 2024 | 3,1800 | 3,2150 | 3,1400 | 3,1900 | 3,1900 | 217.400 |
| 18 abr 2024 | 3,2100 | 3,2300 | 3,1700 | 3,1800 | 3,1800 | 238.300 |
| 17 abr 2024 | 3,2700 | 3,2700 | 3,1700 | 3,1800 | 3,1800 | 336.200 |
| 16 abr 2024 | 3,2300 | 3,3100 | 3,1500 | 3,2400 | 3,2400 | 485.900 |
| 15 abr 2024 | 3,2300 | 3,2600 | 3,1600 | 3,2000 | 3,2000 | 396.300 |
| 12 abr 2024 | 3,2700 | 3,2900 | 3,1750 | 3,2100 | 3,2100 | 372.400 |
| 11 abr 2024 | 3,1400 | 3,2700 | 3,1400 | 3,2500 | 3,2500 | 504.700 |
| 10 abr 2024 | 3,2500 | 3,2790 | 3,1400 | 3,1500 | 3,1500 | 532.400 |
| 09 abr 2024 | 3,3400 | 3,3400 | 3,2450 | 3,3000 | 3,3000 | 620.100 |
| 08 abr 2024 | 3,5100 | 3,5500 | 3,3050 | 3,3100 | 3,3100 | 822.700 |
| 08 abr 2024 | 0.11 Dividendo | |||||
| 05 abr 2024 | 3,6800 | 3,6800 | 3,5250 | 3,6100 | 3,5000 | 634.800 |
| 04 abr 2024 | 3,6900 | 3,7500 | 3,6200 | 3,6300 | 3,5194 | 473.900 |
| 03 abr 2024 | 3,6500 | 3,6900 | 3,5500 | 3,6500 | 3,5388 | 591.900 |
| 02 abr 2024 | 3,5800 | 3,8100 | 3,5700 | 3,6200 | 3,5097 | 804.300 |
| 01 abr 2024 | 3,9400 | 4,1200 | 3,6500 | 3,6700 | 3,5582 | 1.243.400 |
| 28 mar 2024 | 4,4700 | 4,5400 | 4,4200 | 4,4600 | 4,3241 | 284.800 |
| 27 mar 2024 | 4,3900 | 4,5000 | 4,3900 | 4,4600 | 4,3241 | 206.600 |
| 26 mar 2024 | 4,4900 | 4,4910 | 4,3650 | 4,3800 | 4,2465 | 322.000 |
| 25 mar 2024 | 4,4900 | 4,5100 | 4,4500 | 4,4600 | 4,3241 | 238.700 |
| 22 mar 2024 | 4,5700 | 4,5870 | 4,4700 | 4,5000 | 4,3629 | 185.100 |
| 21 mar 2024 | 4,5000 | 4,6400 | 4,4500 | 4,5400 | 4,4017 | 477.100 |
| 20 mar 2024 | 4,5300 | 4,5700 | 4,4100 | 4,5400 | 4,4017 | 431.300 |
| 19 mar 2024 | 4,4800 | 4,5800 | 4,4110 | 4,5300 | 4,3920 | 549.400 |
| 18 mar 2024 | 4,2500 | 4,5000 | 4,2200 | 4,4700 | 4,3338 | 670.600 |
| 15 mar 2024 | 4,1500 | 4,2700 | 4,1500 | 4,2400 | 4,1108 | 338.600 |
| 14 mar 2024 | 4,1600 | 4,2250 | 4,0880 | 4,2100 | 4,0817 | 477.400 |
| 13 mar 2024 | 4,0000 | 4,2300 | 4,0000 | 4,1600 | 4,0332 | 853.200 |
| 12 mar 2024 | 3,9000 | 4,0500 | 3,9000 | 4,0000 | 3,8781 | 401.000 |
| 11 mar 2024 | 3,7800 | 3,9400 | 3,7800 | 3,9300 | 3,8102 | 366.100 |
| 08 mar 2024 | 3,8100 | 3,8700 | 3,8100 | 3,8200 | 3,7036 | 247.600 |
| 07 mar 2024 | 3,8400 | 3,8400 | 3,8100 | 3,8200 | 3,7036 | 144.600 |
| 06 mar 2024 | 3,8000 | 3,8400 | 3,8000 | 3,8400 | 3,7230 | 169.900 |
| 05 mar 2024 | 3,7400 | 3,8000 | 3,7300 | 3,7900 | 3,6745 | 203.800 |
| 04 mar 2024 | 3,7700 | 3,7700 | 3,7150 | 3,7700 | 3,6551 | 257.700 |
| 01 mar 2024 | 3,8300 | 3,8300 | 3,7150 | 3,7700 | 3,6551 | 450.600 |
| 29 feb 2024 | 3,8700 | 3,8700 | 3,8100 | 3,8400 | 3,7230 | 132.200 |
| 28 feb 2024 | 3,8900 | 3,8900 | 3,8100 | 3,8100 | 3,6939 | 161.700 |
| 27 feb 2024 | 3,7800 | 3,9100 | 3,7100 | 3,9000 | 3,7812 | 613.700 |
| 26 feb 2024 | 3,8900 | 3,9000 | 3,7600 | 3,7600 | 3,6454 | 300.300 |
| 23 feb 2024 | 3,8000 | 3,9300 | 3,7600 | 3,9300 | 3,8102 | 779.800 |
| 22 feb 2024 | 3,7200 | 3,8200 | 3,6800 | 3,8100 | 3,6939 | 783.700 |
| 21 feb 2024 | 3,5700 | 3,7400 | 3,5500 | 3,7200 | 3,6066 | 655.000 |
| 20 feb 2024 | 3,5300 | 3,5900 | 3,5000 | 3,5800 | 3,4709 | 215.400 |
| 16 feb 2024 | 3,5400 | 3,5800 | 3,5100 | 3,5300 | 3,4224 | 175.300 |
| 15 feb 2024 | 3,4900 | 3,5600 | 3,4900 | 3,5600 | 3,4515 | 150.900 |
| 14 feb 2024 | 3,4500 | 3,5400 | 3,4400 | 3,4900 | 3,3837 | 191.200 |
| 13 feb 2024 | 3,4500 | 3,5100 | 3,3850 | 3,4100 | 3,3061 | 359.600 |
| 12 feb 2024 | 3,4800 | 3,5600 | 3,4800 | 3,5200 | 3,4127 | 170.600 |
| 09 feb 2024 | 3,5200 | 3,5300 | 3,4400 | 3,4900 | 3,3837 | 242.200 |
| 08 feb 2024 | 3,4600 | 3,5450 | 3,4500 | 3,5300 | 3,4224 | 206.600 |
| 07 feb 2024 | 3,5100 | 3,5200 | 3,4400 | 3,4400 | 3,3352 | 217.800 |
| 06 feb 2024 | 3,5200 | 3,5300 | 3,4650 | 3,4900 | 3,3837 | 191.800 |
| 05 feb 2024 | 3,5100 | 3,5600 | 3,4600 | 3,5200 | 3,4127 | 186.000 |
| 02 feb 2024 | 3,5300 | 3,5600 | 3,5200 | 3,5400 | 3,4321 | 138.000 |
| 01 feb 2024 | 3,6000 | 3,6500 | 3,4800 | 3,5800 | 3,4709 | 329.400 |
| 31 ene 2024 | 3,6500 | 3,6800 | 3,5900 | 3,5900 | 3,4806 | 239.100 |
| 30 ene 2024 | 3,7200 | 3,7690 | 3,6600 | 3,6700 | 3,5582 | 148.800 |
| 29 ene 2024 | 3,7500 | 3,7700 | 3,7300 | 3,7500 | 3,6357 | 104.600 |
| 26 ene 2024 | 3,7500 | 3,8000 | 3,7500 | 3,7500 | 3,6357 | 141.300 |
| 25 ene 2024 | 3,7400 | 3,7700 | 3,7330 | 3,7600 | 3,6454 | 110.500 |
| 24 ene 2024 | 3,7700 | 3,7700 | 3,7100 | 3,7300 | 3,6163 | 97.400 |
| 23 ene 2024 | 3,7700 | 3,7800 | 3,7100 | 3,7500 | 3,6357 | 130.600 |
| 22 ene 2024 | 3,7500 | 3,7900 | 3,7300 | 3,7500 | 3,6357 | 214.100 |
| 19 ene 2024 | 3,7000 | 3,7900 | 3,6350 | 3,7900 | 3,6745 | 332.200 |
| 18 ene 2024 | 3,7200 | 3,7250 | 3,6300 | 3,6800 | 3,5679 | 214.600 |
| 17 ene 2024 | 3,6800 | 3,7050 | 3,6550 | 3,6800 | 3,5679 | 203.200 |
| 16 ene 2024 | 3,7400 | 3,7500 | 3,6800 | 3,7100 | 3,5970 | 204.000 |
| 12 ene 2024 | 3,7900 | 3,8150 | 3,7400 | 3,7800 | 3,6648 | 252.900 |
| 11 ene 2024 | 3,8000 | 3,8400 | 3,7400 | 3,7700 | 3,6551 | 282.500 |
| 10 ene 2024 | 3,8400 | 3,8490 | 3,7800 | 3,8000 | 3,6842 | 250.600 |
| 09 ene 2024 | 3,8100 | 3,8400 | 3,7700 | 3,8400 | 3,7230 | 212.500 |
| 08 ene 2024 | 3,8000 | 3,8390 | 3,7900 | 3,8200 | 3,7036 | 305.100 |
| 05 ene 2024 | 3,7600 | 3,8050 | 3,7400 | 3,7800 | 3,6648 | 260.900 |
| 04 ene 2024 | 3,7200 | 3,8000 | 3,7200 | 3,7600 | 3,6454 | 361.300 |
| 03 ene 2024 | 3,7000 | 3,7500 | 3,6400 | 3,7500 | 3,6357 | 239.800 |
| 02 ene 2024 | 3,7300 | 3,7400 | 3,6400 | 3,7100 | 3,5970 | 999.100 |
| 29 dic 2023 | 3,7700 | 3,7900 | 3,7150 | 3,7400 | 3,6260 | 379.600 |
| 28 dic 2023 | 3,7200 | 3,8200 | 3,6900 | 3,8000 | 3,6842 | 375.400 |
| 28 dic 2023 | 0.11 Dividendo | |||||
| 27 dic 2023 | 3,8200 | 3,8500 | 3,7900 | 3,8000 | 3,5776 | 441.500 |
| 26 dic 2023 | 3,7700 | 3,8350 | 3,7700 | 3,8300 | 3,6058 | 493.300 |
| 22 dic 2023 | 3,6900 | 3,7700 | 3,6900 | 3,7400 | 3,5211 | 461.700 |
| 21 dic 2023 | 3,7100 | 3,7200 | 3,6100 | 3,7200 | 3,5022 | 1.023.200 |
| 20 dic 2023 | 3,7200 | 3,7650 | 3,6500 | 3,6800 | 3,4646 | 787.000 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.