Mercados españoles cerrados

SBA Communications Corporation (SBAC)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
200,17+1,71 (+0,86%)
A partir del 02:41PM EDT. Mercado abierto.
Intervalo de fechas:
29 sept 2022 - 29 sept 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
29 sept 2023202,51202,88199,13200,17200,17430.546
28 sept 2023196,09199,61195,98198,46198,461.139.100
27 sept 2023199,74200,76192,88196,06196,061.185.600
26 sept 2023198,53200,44198,01200,10200,10714.700
25 sept 2023200,37201,57199,18201,33201,33621.000
22 sept 2023204,69205,80200,87201,11201,111.015.700
21 sept 2023212,76213,01204,53204,68204,68646.500
20 sept 2023216,27217,30214,31214,97214,97463.400
19 sept 2023214,41215,50212,56213,48213,48545.800
18 sept 2023218,28218,88214,86215,10215,10603.100
15 sept 2023219,44219,89216,69218,15218,151.003.500
14 sept 2023214,05219,14213,33218,82218,82585.500
13 sept 2023212,85214,12211,07212,33212,33720.300
12 sept 2023214,59214,73210,93214,36214,36564.800
11 sept 2023217,74218,10213,94215,20215,20734.000
08 sept 2023221,96221,98216,19216,92216,92670.700
07 sept 2023217,13222,61216,99221,24221,24764.700
06 sept 2023221,15221,15215,49217,99217,99682.900
05 sept 2023221,13224,52220,44221,84221,84743.100
01 sept 2023225,75226,35220,54221,69221,69495.100
31 ago 2023228,52229,17223,66224,53224,53735.400
30 ago 2023227,52230,03226,45227,12227,12956.200
29 ago 2023222,64227,84221,94227,54227,54622.200
28 ago 2023222,77224,66222,26222,62222,62542.200
25 ago 2023219,48223,54219,22222,33222,33490.000
24 ago 2023220,97222,31218,58219,74219,74456.100
23 ago 2023218,46221,01217,46220,27220,27624.100
23 ago 20230.85 Dividendo
22 ago 2023218,24220,07216,10218,11217,26604.900
21 ago 2023221,80221,80215,53218,22217,37630.400
18 ago 2023219,72222,95219,25222,51221,64595.400
17 ago 2023220,63222,99220,11220,94220,08769.100
16 ago 2023230,07231,05219,87220,48219,62748.500
15 ago 2023229,10231,95227,87229,93229,03781.400
14 ago 2023229,75231,19228,48231,02230,12838.000
11 ago 2023227,49231,68227,41230,06229,16749.800
10 ago 2023224,96232,63224,66228,32227,431.121.700
09 ago 2023222,60228,07221,03227,71226,82730.900
08 ago 2023219,18223,37218,93223,04222,17722.700
07 ago 2023223,24223,94218,91220,11219,25766.200
04 ago 2023222,84229,46221,81222,88222,01928.400
03 ago 2023228,18228,18220,00222,57221,701.162.600
02 ago 2023225,50229,05223,02228,56227,671.123.800
01 ago 2023225,85231,81224,60228,10227,211.908.900
31 jul 2023219,05221,57217,79218,95218,101.048.500
28 jul 2023226,06226,06218,49218,88218,031.001.100
27 jul 2023228,20230,06221,70222,40221,531.016.200
26 jul 2023220,00228,52220,00226,40225,521.461.000
25 jul 2023227,15229,03220,10220,24219,381.689.200
24 jul 2023227,80228,40225,21227,61226,721.084.500
21 jul 2023224,04228,03222,48226,64225,761.539.900
20 jul 2023224,63225,15214,51222,86221,992.850.600
19 jul 2023234,13239,51233,20234,27233,361.038.800
18 jul 2023226,02231,33224,48228,07227,181.307.100
17 jul 2023240,97242,66225,50226,15225,272.253.100
14 jul 2023241,92244,67241,10243,77242,82779.600
13 jul 2023242,76244,18239,58243,85242,90867.100
12 jul 2023244,66245,74242,04243,28242,33806.400
11 jul 2023239,51242,05237,96241,82240,88596.000
10 jul 2023238,43241,59236,18237,83236,90727.200
07 jul 2023237,36241,45234,79240,85239,91769.100
06 jul 2023238,60241,16235,72238,98238,05805.800
05 jul 2023234,38241,54233,50240,97240,031.194.100
03 jul 2023231,76236,00230,90234,03233,12320.800
30 jun 2023234,93235,63228,29231,76230,861.228.400
29 jun 2023226,18229,79223,98229,68228,78748.600
28 jun 2023226,01228,50224,16227,37226,48881.800
27 jun 2023225,03226,64223,58225,50224,62930.400
26 jun 2023222,61226,04219,87224,33223,46790.300
23 jun 2023222,75226,99222,05223,08222,211.659.900
22 jun 2023220,81223,33215,11222,58221,71920.000
21 jun 2023222,80223,43219,05221,19220,331.270.000
20 jun 2023229,85230,88223,63224,60223,72995.600
16 jun 2023235,37237,81229,72230,57229,671.018.500
15 jun 2023228,81235,02227,27233,95233,04788.900
14 jun 2023230,00232,11227,12229,82228,92506.800
13 jun 2023227,22229,73224,00229,53228,64588.100
12 jun 2023224,47226,75222,84226,47225,59521.100
09 jun 2023229,61229,98220,65224,12223,25876.100
08 jun 2023226,47229,34225,00228,98228,09500.300
07 jun 2023225,23228,95222,54227,72226,83499.000
06 jun 2023225,20225,20220,82223,89223,02498.100
05 jun 2023226,00228,04223,22224,27223,40576.600
02 jun 2023220,96229,98220,69225,65224,771.528.100
01 jun 2023223,32223,90219,87220,69219,83922.700
31 may 2023221,74222,60218,61221,78220,921.142.100
30 may 2023224,79227,72220,51221,84220,98916.100
26 may 2023222,81225,11221,18223,80222,93651.900
25 may 2023223,41223,59219,84221,70220,84965.700
25 may 20230.85 Dividendo
24 may 2023229,35229,85223,91224,24222,52615.200
23 may 2023235,31237,09230,09230,43228,66697.300
22 may 2023233,96237,69233,96236,46234,65424.400
19 may 2023235,89237,19232,97233,38231,59543.600
18 may 2023233,99235,33230,61234,91233,11956.300
17 may 2023232,94236,54230,07234,61232,81818.600
16 may 2023235,30236,08230,04231,79230,011.109.000
15 may 2023236,78238,35230,92235,28233,47788.900
12 may 2023234,09236,75232,35236,71234,89579.900
11 may 2023235,05235,63230,17233,05231,26984.600
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...