Mercados españoles cerrados en 3 hrs 4 min

Safety Insurance Group, Inc. (SAFT)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
75,98-0,39 (-0,51%)
Al cierre: 04:00PM EDT
75,98 -0,00 (-0,00%)
Después del cierre: 04:16PM EDT
Intervalo de fechas:
24 jun 2023 - 24 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
21 jun 202476,7276,7275,7975,9875,98157.300
20 jun 202475,6376,7975,6376,3776,3731.600
18 jun 202475,8976,3075,3175,6275,6238.400
17 jun 202475,1675,8575,0375,8575,8524.100
14 jun 202475,1775,2574,2975,1675,1639.700
13 jun 202475,5275,8874,6975,7775,7734.000
12 jun 202476,7576,9075,3075,5175,5142.300
11 jun 202475,8976,3574,5575,9475,9456.700
10 jun 202476,5376,9975,4576,4176,4141.500
07 jun 202476,1777,2175,8476,8276,8250.500
06 jun 202475,7876,5875,2576,5876,5822.100
05 jun 202476,3076,3375,2676,0776,0750.200
04 jun 202476,3876,6275,8676,3176,3183.300
03 jun 202477,0477,0475,9276,2676,2636.100
03 jun 20240.9 Dividendo
31 may 202477,0677,6376,5777,3576,4555.100
30 may 202477,0677,3676,6176,8875,9936.400
29 may 202476,7577,1576,4476,7675,8742.700
28 may 202476,6577,1576,3876,9276,0373.700
24 may 202477,1077,4876,4976,6775,7830.800
23 may 202478,4278,4276,3176,8075,9146.000
22 may 202479,0579,4878,3578,5477,6335.400
21 may 202478,9380,0378,8578,9478,0228.700
20 may 202480,0180,2179,3379,3378,4139.800
17 may 202481,2481,2480,0680,2679,3333.100
16 may 202480,1081,2179,6480,9780,0339.900
15 may 202480,7480,7479,3379,6278,6943.000
14 may 202481,3881,7079,4980,3679,4248.300
13 may 202483,3184,0381,5481,6980,7435.100
10 may 202484,0484,0482,9283,0782,1044.200
09 may 202483,0084,3582,0884,3583,3739.500
08 may 202481,2082,8380,9382,2881,3237.100
07 may 202480,9082,2780,9081,1580,2146.800
06 may 202479,8481,4079,3581,0080,0647.600
03 may 202481,6782,0079,1579,4078,4856.400
02 may 202480,6081,5580,0281,0080,0641.200
01 may 202479,0781,5079,0780,2579,3233.300
30 abr 202478,6879,6878,1879,5778,6434.500
29 abr 202478,7179,7678,7178,8677,9430.400
26 abr 202478,5179,2478,2178,8277,9032.100
25 abr 202480,2380,2578,6679,0578,1335.400
24 abr 202481,3281,7280,0081,6980,7430.700
23 abr 202482,6083,2982,0682,0681,1129.200
22 abr 202482,2783,3482,0382,4481,4837.100
19 abr 202478,6282,1478,5981,9881,0368.200
18 abr 202478,5279,8378,5278,8777,9547.300
17 abr 202479,8780,0078,1678,2277,3141.100
16 abr 202478,9380,0878,5479,7478,8137.900
15 abr 202478,2578,9377,8578,9378,0149.500
12 abr 202477,4078,1877,2478,1077,1934.900
11 abr 202478,4578,4777,4077,4076,5034.700
10 abr 202476,3778,4776,3478,4577,5460.100
09 abr 202478,5378,5376,8777,3176,4124.900
08 abr 202477,9478,9777,6978,0777,1629.500
05 abr 202479,9679,9678,0378,1077,1944.900
04 abr 202481,0681,4180,2280,2779,3441.000
03 abr 202480,5881,2880,3080,6379,6940.700
02 abr 202480,6581,1080,2380,9880,0460.700
01 abr 202482,0483,0080,5381,0780,1343.100
28 mar 202481,2583,1581,2582,1981,2350.800
27 mar 202480,8881,8380,8481,7780,8241.800
26 mar 202480,8181,0180,1180,4679,5249.600
25 mar 202480,5180,8380,2480,5279,5820.400
22 mar 202481,2681,2680,3280,5179,5732.600
21 mar 202480,8081,8580,4680,8679,9253.200
20 mar 202479,8081,3879,7980,8279,8847.800
19 mar 202480,5380,9280,1580,2279,2950.000
18 mar 202481,8681,9779,8780,4079,4661.100
15 mar 202479,9182,4379,8682,4381,47201.500
14 mar 202481,0681,0679,6580,2479,3158.600
13 mar 202480,5781,4780,0381,3880,4350.000
12 mar 202478,6480,4278,6480,2079,2766.200
11 mar 202478,7879,1078,4678,9678,0436.000
08 mar 202479,4579,4578,3978,7877,8683.500
07 mar 202479,4779,8078,7279,0178,0972.500
06 mar 202479,1779,8178,2279,7878,8571.000
05 mar 202480,4080,4678,5678,5777,6650.600
04 mar 202479,4281,0379,4280,2679,3345.200
01 mar 202482,0082,0079,4180,0479,1155.800
29 feb 202482,1182,4181,0082,1681,2056.100
29 feb 20240.9 Dividendo
28 feb 202484,7985,4781,4582,1780,3265.100
27 feb 202485,2985,9484,6885,6183,6948.100
26 feb 202484,4685,7383,8385,4283,5051.900
23 feb 202487,1087,5184,7084,9783,0662.100
22 feb 202485,1686,9584,8086,9585,00109.600
21 feb 202486,6286,6285,4085,7583,8253.100
20 feb 202486,5487,8086,0286,4284,4863.400
16 feb 202487,2488,7286,9387,1685,2064.700
15 feb 202485,3586,9484,6986,8184,8661.500
14 feb 202483,7584,8882,6784,7382,8363.000
13 feb 202484,2585,0582,5883,2581,3891.700
12 feb 202484,2385,6783,9684,9783,0673.100
09 feb 202482,6384,5582,2584,4582,5548.800
08 feb 202481,1082,6580,9882,3080,4533.400
07 feb 202481,8181,9580,9181,0779,2541.800
06 feb 202482,4582,9681,6381,9580,1140.900
05 feb 202482,5283,3082,1582,7780,9154.100
02 feb 202483,9284,9882,9983,2481,3747.400
01 feb 202483,2184,7983,1084,6182,7166.400
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...