Mercados españoles cerrados

SA International Small Company (SAISX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
20,18+0,12 (+0,60%)
Al cierre: 08:00PM 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 202420,1820,1820,1820,1820,18-
25 abr 202420,0620,0620,0620,0620,06-
24 abr 202420,1520,1520,1520,1520,15-
23 abr 202420,2220,2220,2220,2220,22-
22 abr 202420,0320,0320,0320,0320,03-
19 abr 202419,8219,8219,8219,8219,82-
18 abr 202419,9219,9219,9219,9219,92-
17 abr 202419,8719,8719,8719,8719,87-
16 abr 202419,8719,8719,8719,8719,87-
15 abr 202420,1120,1120,1120,1120,11-
12 abr 202420,2020,2020,2020,2020,20-
11 abr 202420,5320,5320,5320,5320,53-
10 abr 202420,4820,4820,4820,4820,48-
09 abr 202420,7320,7320,7320,7320,73-
08 abr 202420,7220,7220,7220,7220,72-
05 abr 202420,6120,6120,6120,6120,61-
04 abr 202420,5320,5320,5320,5320,53-
03 abr 202420,6520,6520,6520,6520,65-
02 abr 202420,4320,4320,4320,4320,43-
01 abr 202420,5420,5420,5420,5420,54-
28 mar 202420,6420,6420,6420,6420,64-
27 mar 202420,6820,6820,6820,6820,68-
26 mar 202420,4920,4920,4920,4920,49-
25 mar 202420,4420,4420,4420,4420,44-
22 mar 202420,4520,4520,4520,4520,45-
21 mar 202420,5220,5220,5220,5220,52-
20 mar 202420,5420,5420,5420,5420,54-
19 mar 202420,3320,3320,3320,3320,33-
18 mar 202420,3220,3220,3220,3220,32-
15 mar 202420,3020,3020,3020,3020,30-
14 mar 202420,2820,2820,2820,2820,28-
13 mar 202420,4020,4020,4020,4020,40-
12 mar 202420,4220,4220,4220,4220,42-
11 mar 202420,2820,2820,2820,2820,28-
08 mar 202420,3920,3920,3920,3920,39-
07 mar 202420,4520,4520,4520,4520,45-
06 mar 202420,2420,2420,2420,2420,24-
05 mar 202419,9719,9719,9719,9719,97-
04 mar 202420,0120,0120,0120,0120,01-
01 mar 202420,1020,1020,1020,1020,10-
29 feb 202419,8919,8919,8919,8919,89-
28 feb 202419,8319,8319,8319,8319,83-
27 feb 202419,9219,9219,9219,9219,92-
26 feb 202419,8319,8319,8319,8319,83-
23 feb 202419,8619,8619,8619,8619,86-
22 feb 202419,8919,8919,8919,8919,89-
21 feb 202419,7119,7119,7119,7119,71-
20 feb 202419,6519,6519,6519,6519,65-
16 feb 202419,6519,6519,6519,6519,65-
15 feb 202419,6219,6219,6219,6219,62-
14 feb 202419,4619,4619,4619,4619,46-
13 feb 202419,2819,2819,2819,2819,28-
12 feb 202419,6519,6519,6519,6519,65-
09 feb 202419,5519,5519,5519,5519,55-
08 feb 202419,5519,5519,5519,5519,55-
07 feb 202419,5719,5719,5719,5719,57-
06 feb 202419,5719,5719,5719,5719,57-
05 feb 202419,4319,4319,4319,4319,43-
02 feb 202419,6319,6319,6319,6319,63-
01 feb 202419,8219,8219,8219,8219,82-
31 ene 202419,6219,6219,6219,6219,62-
30 ene 202419,7219,7219,7219,7219,72-
29 ene 202419,7619,7619,7619,7619,76-
26 ene 202419,7019,7019,7019,7019,70-
25 ene 202419,6719,6719,6719,6719,67-
24 ene 202419,5719,5719,5719,5719,57-
23 ene 202419,4819,4819,4819,4819,48-
22 ene 202419,4919,4919,4919,4919,49-
19 ene 202419,4019,4019,4019,4019,40-
18 ene 202419,3919,3919,3919,3919,39-
17 ene 202419,2219,2219,2219,2219,22-
16 ene 202419,4419,4419,4419,4419,44-
12 ene 202419,7719,7719,7719,7719,77-
11 ene 202419,7119,7119,7119,7119,71-
10 ene 202419,7519,7519,7519,7519,75-
09 ene 202419,7119,7119,7119,7119,71-
08 ene 202419,8319,8319,8319,8319,83-
05 ene 202419,5819,5819,5819,5819,58-
04 ene 202419,6319,6319,6319,6319,63-
03 ene 202419,5219,5219,5219,5219,52-
02 ene 202419,7819,7819,7819,7819,78-
29 dic 202320,0220,0220,0220,0220,02-
28 dic 202320,0220,0220,0220,0220,02-
27 dic 202320,0720,0720,0720,0720,07-
26 dic 202319,8819,8819,8819,8819,88-
22 dic 202319,8319,8319,8319,8319,83-
21 dic 202319,7619,7619,7619,7619,76-
21 dic 20230.514 Dividendo
21 dic 20230.149 Plusvalía
20 dic 202320,1320,1320,1320,1319,47-
19 dic 202320,3020,3020,3020,3019,63-
18 dic 202320,0620,0620,0620,0619,40-
15 dic 202320,0520,0520,0520,0519,39-
14 dic 202320,1920,1920,1920,1919,53-
13 dic 202319,8019,8019,8019,8019,15-
12 dic 202319,4819,4819,4819,4818,84-
11 dic 202319,5319,5319,5319,5318,89-
08 dic 202319,5319,5319,5319,5318,89-
07 dic 202319,5219,5219,5219,5218,88-
06 dic 202319,4219,4219,4219,4218,78-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...