Mercados españoles cerrados en 1 hr 50 mins

SBA Communications Corporation (SBAC)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
294,11-7,10 (-2,36%)
A partir del 09:40AM EST. Mercado abierto.
Intervalo de fechas:
02 dic 2021 - 02 dic 2022
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
02 dic 2022302,25299,71293,67294,11294,1123.116
01 dic 2022302,25307,43299,11301,21301,21586.700
30 nov 2022293,20300,10290,62299,30299,301.987.700
29 nov 2022292,80298,87291,14294,55294,55449.100
28 nov 2022295,96297,35290,77293,26293,26605.700
25 nov 2022297,74299,25295,12296,54296,54313.900
23 nov 2022293,86298,84293,67297,61297,61588.000
22 nov 2022295,50296,16289,95294,06294,06886.900
21 nov 2022289,67296,28288,85295,62295,62739.100
18 nov 2022291,43292,83285,92290,68290,68622.300
17 nov 2022290,52295,94285,42287,86287,86582.400
16 nov 2022295,59298,71294,52296,02296,02439.700
16 nov 20220.71 Dividendo
15 nov 2022293,20296,32290,99295,18294,47543.600
14 nov 2022299,27299,27289,22289,41288,71945.600
11 nov 2022296,87301,85296,65297,98297,26775.500
10 nov 2022290,01297,18287,47296,87296,161.265.800
09 nov 2022278,47281,79274,32274,73274,07505.200
08 nov 2022277,14283,05273,29278,76278,09884.800
07 nov 2022274,60279,86273,45277,14276,47858.100
04 nov 2022271,62272,57266,58272,31271,66543.200
03 nov 2022265,93272,86263,09270,30269,65597.000
02 nov 2022273,33278,55267,03268,35267,70925.400
01 nov 2022278,87285,04273,29275,76275,101.092.100
31 oct 2022266,14272,24265,06269,90269,251.142.800
28 oct 2022258,00271,42257,32270,01269,361.000.800
27 oct 2022261,52265,36258,10260,24259,61811.300
26 oct 2022256,62261,37254,71258,78258,16931.900
25 oct 2022247,92257,13247,92256,60255,98802.700
24 oct 2022249,41254,05245,09247,34246,751.065.300
21 oct 2022249,61249,61240,60248,20247,60909.800
20 oct 2022251,03252,46244,10247,96247,361.619.500
19 oct 2022252,63257,21250,89252,49251,88635.300
18 oct 2022257,48260,32255,17258,26257,64979.100
17 oct 2022242,27256,40242,27253,14252,53868.600
14 oct 2022254,53254,77240,93242,10241,52990.600
13 oct 2022236,99251,34236,20249,75249,151.444.000
12 oct 2022252,68252,73242,64244,58243,991.066.500
11 oct 2022255,12261,09250,65255,23254,62776.300
10 oct 2022263,56265,26255,96256,45255,83650.600
07 oct 2022265,17267,63260,99262,40261,77855.600
06 oct 2022282,92284,33266,96268,02267,38794.700
05 oct 2022289,66289,88279,49283,12282,44676.100
04 oct 2022290,84297,32290,38293,42292,71534.100
03 oct 2022287,05292,35282,47288,93288,24571.100
30 sept 2022285,46288,56281,13284,65283,971.038.600
29 sept 2022289,24289,24280,92282,27281,59603.900
28 sept 2022286,69292,33285,58291,51290,81705.600
27 sept 2022287,64292,41283,43284,21283,53537.200
26 sept 2022294,24294,24281,92286,48285,79584.400
23 sept 2022294,29295,69291,78294,77294,06684.100
22 sept 2022298,05299,56294,58295,29294,58453.500
21 sept 2022304,23309,68300,26300,26299,54387.100
20 sept 2022310,59310,59301,49302,43301,70576.000
19 sept 2022311,48311,92305,23311,62310,87417.700
16 sept 2022311,28312,97305,99311,75311,00782.500
15 sept 2022315,54316,69306,19307,50306,76671.700
14 sept 2022315,27319,46313,68316,22315,46470.100
13 sept 2022327,35327,97316,81317,53316,77333.500
12 sept 2022332,02334,52329,49333,38332,58308.900
09 sept 2022329,94332,56327,93330,77329,97470.600
08 sept 2022325,24329,71323,87329,21328,42369.400
07 sept 2022320,59328,46319,17327,16326,37384.400
06 sept 2022318,14322,21316,04319,57318,80559.300
02 sept 2022329,64329,99317,50318,21317,44441.000
01 sept 2022324,24326,71320,81326,40325,61579.700
31 ago 2022325,84329,10323,46325,25324,47692.200
30 ago 2022331,08334,30323,55324,62323,84341.200
29 ago 2022329,31335,55326,12331,42330,62516.600
26 ago 2022337,67338,48329,90330,28329,49586.500
25 ago 2022334,15339,17330,75338,95338,13588.700
24 ago 2022332,28337,18332,04332,97332,17424.900
24 ago 20220.71 Dividendo
23 ago 2022339,06340,00330,53333,75332,24462.200
22 ago 2022344,28345,07337,61338,98337,45377.900
19 ago 2022345,78347,71343,01344,49342,93407.700
18 ago 2022347,35348,76341,74344,37342,81540.900
17 ago 2022344,54350,54344,54346,77345,20332.800
16 ago 2022352,11352,49346,71348,03346,45726.600
15 ago 2022349,53356,59347,93355,13353,52496.600
12 ago 2022344,63350,38342,81350,04348,46524.000
11 ago 2022349,92349,92342,26343,49341,93413.100
10 ago 2022351,00351,35345,81350,36348,77395.700
09 ago 2022344,73348,03343,13345,57344,01580.000
08 ago 2022347,72350,58341,70344,98343,42368.500
05 ago 2022342,90345,44341,06345,40343,84439.400
04 ago 2022342,57347,14340,39346,28344,71397.200
03 ago 2022338,63344,76338,60343,87342,31589.600
02 ago 2022345,00345,14335,80338,17336,64988.700
01 ago 2022333,74336,08329,64332,85331,34530.600
29 jul 2022332,27337,57331,22335,79334,27608.600
28 jul 2022322,32335,58322,32334,67333,15474.100
27 jul 2022324,51326,20316,70320,46319,01669.600
26 jul 2022321,32325,52319,73323,86322,39603.000
25 jul 2022320,96323,19317,68320,44318,99519.000
22 jul 2022322,97325,75317,12320,81319,36447.500
21 jul 2022314,42321,80313,04320,54319,09595.900
20 jul 2022322,27325,15314,52314,86313,43563.400
19 jul 2022317,37323,69314,58322,77321,31496.200
18 jul 2022320,63321,83312,50313,51312,09631.500
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...