Mercados españoles cerrados

Sonic Automotive, Inc. (SAH)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
62,30+5,63 (+9,93%)
Al cierre: 04:00PM EDT
62,30 0,00 (0,00%)
Después del cierre: 07:43PM EDT
Intervalo de fechas:
27 abr 2023 - 27 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 abr 202459,5064,6858,4662,3062,30817.300
25 abr 202455,4357,7554,2556,6756,67600.000
24 abr 202450,4651,5450,4651,1251,12217.700
23 abr 202449,7751,0749,7750,9050,90161.700
22 abr 202448,9549,6348,6149,3649,36318.800
19 abr 202447,8249,2247,8248,6248,62205.400
18 abr 202448,7749,5848,0648,0648,06187.100
17 abr 202450,1250,1248,6048,6248,62188.400
16 abr 202448,8649,7548,3649,5649,56197.300
15 abr 202450,3750,6249,0349,3549,35265.400
12 abr 202450,0450,4549,3649,9049,90240.300
11 abr 202450,5550,6749,2550,3450,34351.100
10 abr 202451,5551,8850,4051,0151,01212.800
09 abr 202452,1153,7552,0553,0953,09288.700
08 abr 202453,2353,2952,0552,0552,05141.100
05 abr 202452,8952,9851,9952,7652,76203.300
04 abr 202454,6954,7152,6653,1053,10147.800
03 abr 202454,4355,3253,7954,2654,26124.000
02 abr 202455,3155,3154,0854,5554,55163.800
01 abr 202456,9856,9855,9256,1756,17123.700
28 mar 202456,2057,4456,2056,9456,94147.800
27 mar 202454,6356,4054,5456,1956,19193.800
26 mar 202454,5454,9153,9854,1154,11120.400
25 mar 202454,5254,9853,7854,0754,0796.000
22 mar 202454,4054,7353,6554,3154,31211.800
21 mar 202454,0955,2553,5554,5454,54202.900
20 mar 202452,4154,3552,1953,9953,99130.600
19 mar 202451,6053,0651,6052,4552,45214.300
18 mar 202453,0053,7852,1252,1552,15248.200
15 mar 202451,5552,7851,5552,7352,73364.100
14 mar 202452,3152,4151,1351,7751,77191.700
14 mar 20240.3 Dividendo
13 mar 202452,1253,3552,1252,5052,20142.400
12 mar 202452,3653,1151,8952,3452,04108.200
11 mar 202451,8952,6951,5752,1851,88108.300
08 mar 202454,8055,5451,9552,1651,86232.700
07 mar 202451,7154,3651,7153,8953,58262.100
06 mar 202451,6352,3851,0651,4551,16397.900
05 mar 202450,8252,2350,8251,2550,96215.300
04 mar 202452,3753,0051,3451,3451,05270.400
01 mar 202452,2952,7251,9152,5052,20208.000
29 feb 202451,8353,4251,6352,5052,20321.600
28 feb 202450,8251,4750,7551,2450,95254.900
27 feb 202451,3452,2551,2151,4651,17253.400
26 feb 202451,4752,2950,7050,8750,58214.600
23 feb 202451,3552,1950,7851,8151,51190.400
22 feb 202451,7252,7351,1951,3951,10287.500
21 feb 202450,9052,7050,9051,4551,16242.300
20 feb 202451,8551,9651,0151,0950,80239.600
16 feb 202453,5954,5252,3552,6852,38303.500
15 feb 202456,6656,9953,9754,0653,75346.000
14 feb 202452,0056,3750,3956,2455,92656.500
13 feb 202457,3558,7455,9857,4557,12433.400
12 feb 202457,5560,2457,5559,4859,14460.400
09 feb 202455,3457,5154,6057,2556,92271.200
08 feb 202453,2155,4652,6855,2054,88445.200
07 feb 202452,4953,4752,0353,3753,07182.300
06 feb 202450,2952,3450,1552,3152,01156.700
05 feb 202450,1851,4049,8050,6650,37117.700
02 feb 202450,6351,9750,0651,2350,94126.200
01 feb 202450,8951,8950,4151,6851,38157.300
31 ene 202451,7652,7050,2050,5650,27213.100
30 ene 202452,7653,3552,3852,8652,5697.800
29 ene 202451,5653,2851,3153,1652,86162.200
26 ene 202452,7452,8951,6351,7251,4298.400
25 ene 202451,3352,4950,9352,1451,84239.700
24 ene 202452,9954,3548,9150,4350,14320.000
23 ene 202453,6953,9951,7851,9351,63112.900
22 ene 202451,1152,9851,1152,6452,34129.200
19 ene 202451,4452,1950,3550,8250,53162.500
18 ene 202451,5151,5150,5751,3051,01107.700
17 ene 202449,7350,9949,7350,8650,57123.900
16 ene 202450,2351,0149,4950,5150,22193.200
12 ene 202453,3253,3449,9750,6650,37173.200
11 ene 202453,5353,7051,8352,8852,58245.100
10 ene 202454,1654,2553,4254,1453,8375.700
09 ene 202454,3354,6353,5854,4554,14101.900
08 ene 202454,0455,2854,0054,9054,59118.100
05 ene 202453,1954,9853,1954,2753,96174.800
04 ene 202453,4854,5653,0653,7653,45249.000
03 ene 202455,2755,4353,5853,7753,46170.900
02 ene 202455,6257,3055,6256,1355,81222.000
29 dic 202357,6157,9656,1456,2155,89155.400
28 dic 202357,8258,0157,2057,5457,21159.500
27 dic 202357,8058,6957,3658,0557,72101.300
26 dic 202356,6858,2355,8657,7857,45178.300
22 dic 202356,2057,0055,9356,4056,0888.100
21 dic 202356,6156,6455,4856,5256,20158.400
20 dic 202356,3657,2254,5954,6754,36219.500
19 dic 202355,2856,7755,2856,6256,30182.300
18 dic 202355,7455,9354,4654,8354,52283.200
15 dic 202355,7855,7853,8554,6154,30708.500
14 dic 202354,5855,7254,0355,3955,07388.300
14 dic 20230.3 Dividendo
13 dic 202348,6753,6448,3753,3352,73364.400
12 dic 202350,1650,1648,5648,6148,06159.100
11 dic 202350,3751,0149,8450,3949,82166.900
08 dic 202350,5651,3849,8850,2549,68130.500
07 dic 202350,2850,6149,4650,6050,03430.900
06 dic 202351,7551,9550,1050,2549,68217.000
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...