Mercados españoles cerrados
IBEX 35
9.428,00 +1,20 (+0,01%) Euro Stoxx 50
4.174,66 +13,10 (+0,31%) Dólar/Euro
1,0571 +0,0003 (+0,03%) Petróleo Brent
95,33 -0,05 (-0,05%) Oro
1.863,50 -15,10 (-0,80%) Bitcoin EUR
25.400,75 -194,07 (-0,76%)
SBA Communications Corporation (SBAC)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
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
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 29 sept 2023 | 202,51 | 202,88 | 199,13 | 200,17 | 200,17 | 430.546 |
| 28 sept 2023 | 196,09 | 199,61 | 195,98 | 198,46 | 198,46 | 1.139.100 |
| 27 sept 2023 | 199,74 | 200,76 | 192,88 | 196,06 | 196,06 | 1.185.600 |
| 26 sept 2023 | 198,53 | 200,44 | 198,01 | 200,10 | 200,10 | 714.700 |
| 25 sept 2023 | 200,37 | 201,57 | 199,18 | 201,33 | 201,33 | 621.000 |
| 22 sept 2023 | 204,69 | 205,80 | 200,87 | 201,11 | 201,11 | 1.015.700 |
| 21 sept 2023 | 212,76 | 213,01 | 204,53 | 204,68 | 204,68 | 646.500 |
| 20 sept 2023 | 216,27 | 217,30 | 214,31 | 214,97 | 214,97 | 463.400 |
| 19 sept 2023 | 214,41 | 215,50 | 212,56 | 213,48 | 213,48 | 545.800 |
| 18 sept 2023 | 218,28 | 218,88 | 214,86 | 215,10 | 215,10 | 603.100 |
| 15 sept 2023 | 219,44 | 219,89 | 216,69 | 218,15 | 218,15 | 1.003.500 |
| 14 sept 2023 | 214,05 | 219,14 | 213,33 | 218,82 | 218,82 | 585.500 |
| 13 sept 2023 | 212,85 | 214,12 | 211,07 | 212,33 | 212,33 | 720.300 |
| 12 sept 2023 | 214,59 | 214,73 | 210,93 | 214,36 | 214,36 | 564.800 |
| 11 sept 2023 | 217,74 | 218,10 | 213,94 | 215,20 | 215,20 | 734.000 |
| 08 sept 2023 | 221,96 | 221,98 | 216,19 | 216,92 | 216,92 | 670.700 |
| 07 sept 2023 | 217,13 | 222,61 | 216,99 | 221,24 | 221,24 | 764.700 |
| 06 sept 2023 | 221,15 | 221,15 | 215,49 | 217,99 | 217,99 | 682.900 |
| 05 sept 2023 | 221,13 | 224,52 | 220,44 | 221,84 | 221,84 | 743.100 |
| 01 sept 2023 | 225,75 | 226,35 | 220,54 | 221,69 | 221,69 | 495.100 |
| 31 ago 2023 | 228,52 | 229,17 | 223,66 | 224,53 | 224,53 | 735.400 |
| 30 ago 2023 | 227,52 | 230,03 | 226,45 | 227,12 | 227,12 | 956.200 |
| 29 ago 2023 | 222,64 | 227,84 | 221,94 | 227,54 | 227,54 | 622.200 |
| 28 ago 2023 | 222,77 | 224,66 | 222,26 | 222,62 | 222,62 | 542.200 |
| 25 ago 2023 | 219,48 | 223,54 | 219,22 | 222,33 | 222,33 | 490.000 |
| 24 ago 2023 | 220,97 | 222,31 | 218,58 | 219,74 | 219,74 | 456.100 |
| 23 ago 2023 | 218,46 | 221,01 | 217,46 | 220,27 | 220,27 | 624.100 |
| 23 ago 2023 | 0.85 Dividendo | |||||
| 22 ago 2023 | 218,24 | 220,07 | 216,10 | 218,11 | 217,26 | 604.900 |
| 21 ago 2023 | 221,80 | 221,80 | 215,53 | 218,22 | 217,37 | 630.400 |
| 18 ago 2023 | 219,72 | 222,95 | 219,25 | 222,51 | 221,64 | 595.400 |
| 17 ago 2023 | 220,63 | 222,99 | 220,11 | 220,94 | 220,08 | 769.100 |
| 16 ago 2023 | 230,07 | 231,05 | 219,87 | 220,48 | 219,62 | 748.500 |
| 15 ago 2023 | 229,10 | 231,95 | 227,87 | 229,93 | 229,03 | 781.400 |
| 14 ago 2023 | 229,75 | 231,19 | 228,48 | 231,02 | 230,12 | 838.000 |
| 11 ago 2023 | 227,49 | 231,68 | 227,41 | 230,06 | 229,16 | 749.800 |
| 10 ago 2023 | 224,96 | 232,63 | 224,66 | 228,32 | 227,43 | 1.121.700 |
| 09 ago 2023 | 222,60 | 228,07 | 221,03 | 227,71 | 226,82 | 730.900 |
| 08 ago 2023 | 219,18 | 223,37 | 218,93 | 223,04 | 222,17 | 722.700 |
| 07 ago 2023 | 223,24 | 223,94 | 218,91 | 220,11 | 219,25 | 766.200 |
| 04 ago 2023 | 222,84 | 229,46 | 221,81 | 222,88 | 222,01 | 928.400 |
| 03 ago 2023 | 228,18 | 228,18 | 220,00 | 222,57 | 221,70 | 1.162.600 |
| 02 ago 2023 | 225,50 | 229,05 | 223,02 | 228,56 | 227,67 | 1.123.800 |
| 01 ago 2023 | 225,85 | 231,81 | 224,60 | 228,10 | 227,21 | 1.908.900 |
| 31 jul 2023 | 219,05 | 221,57 | 217,79 | 218,95 | 218,10 | 1.048.500 |
| 28 jul 2023 | 226,06 | 226,06 | 218,49 | 218,88 | 218,03 | 1.001.100 |
| 27 jul 2023 | 228,20 | 230,06 | 221,70 | 222,40 | 221,53 | 1.016.200 |
| 26 jul 2023 | 220,00 | 228,52 | 220,00 | 226,40 | 225,52 | 1.461.000 |
| 25 jul 2023 | 227,15 | 229,03 | 220,10 | 220,24 | 219,38 | 1.689.200 |
| 24 jul 2023 | 227,80 | 228,40 | 225,21 | 227,61 | 226,72 | 1.084.500 |
| 21 jul 2023 | 224,04 | 228,03 | 222,48 | 226,64 | 225,76 | 1.539.900 |
| 20 jul 2023 | 224,63 | 225,15 | 214,51 | 222,86 | 221,99 | 2.850.600 |
| 19 jul 2023 | 234,13 | 239,51 | 233,20 | 234,27 | 233,36 | 1.038.800 |
| 18 jul 2023 | 226,02 | 231,33 | 224,48 | 228,07 | 227,18 | 1.307.100 |
| 17 jul 2023 | 240,97 | 242,66 | 225,50 | 226,15 | 225,27 | 2.253.100 |
| 14 jul 2023 | 241,92 | 244,67 | 241,10 | 243,77 | 242,82 | 779.600 |
| 13 jul 2023 | 242,76 | 244,18 | 239,58 | 243,85 | 242,90 | 867.100 |
| 12 jul 2023 | 244,66 | 245,74 | 242,04 | 243,28 | 242,33 | 806.400 |
| 11 jul 2023 | 239,51 | 242,05 | 237,96 | 241,82 | 240,88 | 596.000 |
| 10 jul 2023 | 238,43 | 241,59 | 236,18 | 237,83 | 236,90 | 727.200 |
| 07 jul 2023 | 237,36 | 241,45 | 234,79 | 240,85 | 239,91 | 769.100 |
| 06 jul 2023 | 238,60 | 241,16 | 235,72 | 238,98 | 238,05 | 805.800 |
| 05 jul 2023 | 234,38 | 241,54 | 233,50 | 240,97 | 240,03 | 1.194.100 |
| 03 jul 2023 | 231,76 | 236,00 | 230,90 | 234,03 | 233,12 | 320.800 |
| 30 jun 2023 | 234,93 | 235,63 | 228,29 | 231,76 | 230,86 | 1.228.400 |
| 29 jun 2023 | 226,18 | 229,79 | 223,98 | 229,68 | 228,78 | 748.600 |
| 28 jun 2023 | 226,01 | 228,50 | 224,16 | 227,37 | 226,48 | 881.800 |
| 27 jun 2023 | 225,03 | 226,64 | 223,58 | 225,50 | 224,62 | 930.400 |
| 26 jun 2023 | 222,61 | 226,04 | 219,87 | 224,33 | 223,46 | 790.300 |
| 23 jun 2023 | 222,75 | 226,99 | 222,05 | 223,08 | 222,21 | 1.659.900 |
| 22 jun 2023 | 220,81 | 223,33 | 215,11 | 222,58 | 221,71 | 920.000 |
| 21 jun 2023 | 222,80 | 223,43 | 219,05 | 221,19 | 220,33 | 1.270.000 |
| 20 jun 2023 | 229,85 | 230,88 | 223,63 | 224,60 | 223,72 | 995.600 |
| 16 jun 2023 | 235,37 | 237,81 | 229,72 | 230,57 | 229,67 | 1.018.500 |
| 15 jun 2023 | 228,81 | 235,02 | 227,27 | 233,95 | 233,04 | 788.900 |
| 14 jun 2023 | 230,00 | 232,11 | 227,12 | 229,82 | 228,92 | 506.800 |
| 13 jun 2023 | 227,22 | 229,73 | 224,00 | 229,53 | 228,64 | 588.100 |
| 12 jun 2023 | 224,47 | 226,75 | 222,84 | 226,47 | 225,59 | 521.100 |
| 09 jun 2023 | 229,61 | 229,98 | 220,65 | 224,12 | 223,25 | 876.100 |
| 08 jun 2023 | 226,47 | 229,34 | 225,00 | 228,98 | 228,09 | 500.300 |
| 07 jun 2023 | 225,23 | 228,95 | 222,54 | 227,72 | 226,83 | 499.000 |
| 06 jun 2023 | 225,20 | 225,20 | 220,82 | 223,89 | 223,02 | 498.100 |
| 05 jun 2023 | 226,00 | 228,04 | 223,22 | 224,27 | 223,40 | 576.600 |
| 02 jun 2023 | 220,96 | 229,98 | 220,69 | 225,65 | 224,77 | 1.528.100 |
| 01 jun 2023 | 223,32 | 223,90 | 219,87 | 220,69 | 219,83 | 922.700 |
| 31 may 2023 | 221,74 | 222,60 | 218,61 | 221,78 | 220,92 | 1.142.100 |
| 30 may 2023 | 224,79 | 227,72 | 220,51 | 221,84 | 220,98 | 916.100 |
| 26 may 2023 | 222,81 | 225,11 | 221,18 | 223,80 | 222,93 | 651.900 |
| 25 may 2023 | 223,41 | 223,59 | 219,84 | 221,70 | 220,84 | 965.700 |
| 25 may 2023 | 0.85 Dividendo | |||||
| 24 may 2023 | 229,35 | 229,85 | 223,91 | 224,24 | 222,52 | 615.200 |
| 23 may 2023 | 235,31 | 237,09 | 230,09 | 230,43 | 228,66 | 697.300 |
| 22 may 2023 | 233,96 | 237,69 | 233,96 | 236,46 | 234,65 | 424.400 |
| 19 may 2023 | 235,89 | 237,19 | 232,97 | 233,38 | 231,59 | 543.600 |
| 18 may 2023 | 233,99 | 235,33 | 230,61 | 234,91 | 233,11 | 956.300 |
| 17 may 2023 | 232,94 | 236,54 | 230,07 | 234,61 | 232,81 | 818.600 |
| 16 may 2023 | 235,30 | 236,08 | 230,04 | 231,79 | 230,01 | 1.109.000 |
| 15 may 2023 | 236,78 | 238,35 | 230,92 | 235,28 | 233,47 | 788.900 |
| 12 may 2023 | 234,09 | 236,75 | 232,35 | 236,71 | 234,89 | 579.900 |
| 11 may 2023 | 235,05 | 235,63 | 230,17 | 233,05 | 231,26 | 984.600 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2023 Yahoo. Todos los derechos reservados.
