Mercados españoles cerrados

SBA Communications Corporation (SBAC)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
350,04+6,55 (+1,91%)
Al cierre: 04:00PM EDT
350,04 0,00 (0,00%)
Después del cierre: 05:27PM EDT
Intervalo de fechas:
13 ago 2021 - 13 ago 2022
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
12 ago 2022344,63350,38342,81350,04350,04524.000
11 ago 2022349,92349,92342,26343,49343,49413.100
10 ago 2022351,00351,35345,81350,36350,36395.700
09 ago 2022344,73348,03343,13345,57345,57580.000
08 ago 2022347,72350,58341,70344,98344,98368.500
05 ago 2022342,90345,44341,06345,40345,40439.400
04 ago 2022342,57347,14340,39346,28346,28397.200
03 ago 2022338,63344,76338,60343,87343,87589.600
02 ago 2022345,00345,14335,80338,17338,17988.700
01 ago 2022333,74336,08329,64332,85332,85530.600
29 jul 2022332,27337,57331,22335,79335,79608.600
28 jul 2022322,32335,58322,32334,67334,67474.100
27 jul 2022324,51326,20316,70320,46320,46669.600
26 jul 2022321,32325,52319,73323,86323,86603.000
25 jul 2022320,96323,19317,68320,44320,44519.000
22 jul 2022322,97325,75317,12320,81320,81447.500
21 jul 2022314,42321,80313,04320,54320,54595.900
20 jul 2022322,27325,15314,52314,86314,86563.400
19 jul 2022317,37323,69314,58322,77322,77496.200
18 jul 2022320,63321,83312,50313,51313,51631.500
15 jul 2022323,50325,33319,42320,75320,75461.100
14 jul 2022313,92319,31313,92318,01318,01453.100
13 jul 2022314,51322,92313,54320,06320,06430.800
12 jul 2022322,54324,08316,48318,43318,43576.800
11 jul 2022323,88326,98319,40324,31324,31311.600
08 jul 2022325,85327,42322,52324,21324,21252.200
07 jul 2022329,00331,14325,61326,33326,33350.100
06 jul 2022327,02330,07324,93327,13327,13323.200
05 jul 2022328,59328,92318,07324,71324,71514.300
01 jul 2022318,91331,58317,30330,46330,46614.700
30 jun 2022316,66321,76315,68320,05320,05790.200
29 jun 2022310,47318,21304,94317,23317,23862.800
28 jun 2022325,04326,33313,90315,01315,01540.800
27 jun 2022329,32330,11323,65324,42324,42501.600
24 jun 2022327,67329,13320,69327,73327,73933.600
23 jun 2022314,39327,85311,95325,84325,84869.100
22 jun 2022300,78317,77300,63311,74311,74700.600
21 jun 2022295,00303,94294,00303,24303,24623.400
17 jun 2022288,31294,71286,68292,04292,041.292.600
16 jun 2022298,12298,12289,30290,87290,87809.600
15 jun 2022299,94306,13295,74301,39301,39864.900
14 jun 2022311,64311,64294,56297,06297,06986.600
13 jun 2022320,53321,10307,15308,70308,70639.600
10 jun 2022332,63332,63321,76325,53325,53853.700
09 jun 2022338,17344,16332,86333,65333,65590.300
08 jun 2022337,29345,74335,99337,84337,84660.200
07 jun 2022333,26338,16326,50337,84337,84591.200
06 jun 2022331,23335,59327,24333,67333,67446.100
03 jun 2022333,99333,99328,81329,56329,56795.100
02 jun 2022322,35336,09315,23335,97335,971.228.700
01 jun 2022335,40337,25329,51331,08331,08669.400
31 may 2022341,77344,09334,64336,61336,611.335.300
27 may 2022340,67347,56338,41347,56347,56658.100
26 may 2022347,65349,85335,17338,45338,45641.400
25 may 2022346,47347,85340,68346,36346,36732.100
24 may 2022334,10348,29333,04347,07347,07745.100
23 may 2022328,15335,38326,82334,10334,10599.000
20 may 2022322,71327,17319,72326,62326,62821.400
19 may 2022313,14322,59312,47319,11319,11652.500
18 may 2022323,03324,28312,79314,09314,09680.500
18 may 20220.71 Dividendo
17 may 2022330,75330,75321,29325,37324,66523.300
16 may 2022330,69333,53326,96328,43327,71436.500
13 may 2022326,02334,34324,60334,17333,44526.300
12 may 2022317,90323,85314,43323,40322,69783.700
11 may 2022318,14321,70313,93315,05314,36573.800
10 may 2022327,14327,14310,88315,34314,65714.700
09 may 2022341,25344,22321,95323,10322,39513.500
06 may 2022342,50345,18337,62342,09341,34625.400
05 may 2022351,02354,09339,26342,37341,62584.900
04 may 2022350,96352,07341,92351,74350,97692.400
03 may 2022340,66352,46336,89348,90348,141.000.400
02 may 2022348,00352,19333,70337,88337,14827.900
29 abr 2022358,05358,05346,45347,11346,35690.300
28 abr 2022349,80359,56345,01359,24358,46723.900
27 abr 2022351,33358,31348,22348,87348,11957.200
26 abr 2022379,99379,99349,95351,20350,43832.000
25 abr 2022367,65368,77355,01359,94359,15965.100
22 abr 2022370,31370,31364,17366,36365,56546.100
21 abr 2022370,81377,10368,78370,16369,35434.900
20 abr 2022361,27373,21360,95372,07371,26578.100
19 abr 2022356,52364,18354,67360,91360,12493.400
18 abr 2022357,00360,41353,86355,96355,18566.800
14 abr 2022355,66357,80353,14355,38354,60400.100
13 abr 2022355,70356,51349,28354,61353,84554.500
12 abr 2022361,85362,63352,95354,48353,71771.600
11 abr 2022367,07374,00360,78361,30360,51581.000
08 abr 2022368,83375,95366,97372,72371,91629.900
07 abr 2022369,97371,97366,62369,29368,48867.700
06 abr 2022359,27373,47358,33370,09369,28861.300
05 abr 2022354,90363,86354,33360,57359,78729.900
04 abr 2022349,93356,39349,87355,08354,31742.100
01 abr 2022345,46351,14343,41350,60349,83585.100
31 mar 2022343,86348,35342,92344,10343,35991.300
30 mar 2022340,34343,00337,64342,98342,23458.400
29 mar 2022334,72341,05333,46340,76340,02522.800
28 mar 2022330,45334,21328,39333,89333,16460.500
25 mar 2022327,28329,42324,53328,99328,27287.200
24 mar 2022321,19325,88318,49325,41324,70496.100
23 mar 2022324,91324,99316,71320,48319,78566.900
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...