Mercados españoles cerrados en 1 hr 50 mins
IBEX 35
8.378,60 -29,30 (-0,35%) Euro Stoxx 50
3.971,57 -12,93 (-0,32%) Dólar/Euro
1,0487 -0,0042 (-0,40%) Petróleo Brent
87,17 +0,29 (+0,33%) Oro
1.798,50 -16,70 (-0,92%) BTC-EUR
16.151,77 -250,85 (-1,53%)
SBA Communications Corporation (SBAC)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
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
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 02 dic 2022 | 302,25 | 299,71 | 293,67 | 294,11 | 294,11 | 23.116 |
| 01 dic 2022 | 302,25 | 307,43 | 299,11 | 301,21 | 301,21 | 586.700 |
| 30 nov 2022 | 293,20 | 300,10 | 290,62 | 299,30 | 299,30 | 1.987.700 |
| 29 nov 2022 | 292,80 | 298,87 | 291,14 | 294,55 | 294,55 | 449.100 |
| 28 nov 2022 | 295,96 | 297,35 | 290,77 | 293,26 | 293,26 | 605.700 |
| 25 nov 2022 | 297,74 | 299,25 | 295,12 | 296,54 | 296,54 | 313.900 |
| 23 nov 2022 | 293,86 | 298,84 | 293,67 | 297,61 | 297,61 | 588.000 |
| 22 nov 2022 | 295,50 | 296,16 | 289,95 | 294,06 | 294,06 | 886.900 |
| 21 nov 2022 | 289,67 | 296,28 | 288,85 | 295,62 | 295,62 | 739.100 |
| 18 nov 2022 | 291,43 | 292,83 | 285,92 | 290,68 | 290,68 | 622.300 |
| 17 nov 2022 | 290,52 | 295,94 | 285,42 | 287,86 | 287,86 | 582.400 |
| 16 nov 2022 | 295,59 | 298,71 | 294,52 | 296,02 | 296,02 | 439.700 |
| 16 nov 2022 | 0.71 Dividendo | |||||
| 15 nov 2022 | 293,20 | 296,32 | 290,99 | 295,18 | 294,47 | 543.600 |
| 14 nov 2022 | 299,27 | 299,27 | 289,22 | 289,41 | 288,71 | 945.600 |
| 11 nov 2022 | 296,87 | 301,85 | 296,65 | 297,98 | 297,26 | 775.500 |
| 10 nov 2022 | 290,01 | 297,18 | 287,47 | 296,87 | 296,16 | 1.265.800 |
| 09 nov 2022 | 278,47 | 281,79 | 274,32 | 274,73 | 274,07 | 505.200 |
| 08 nov 2022 | 277,14 | 283,05 | 273,29 | 278,76 | 278,09 | 884.800 |
| 07 nov 2022 | 274,60 | 279,86 | 273,45 | 277,14 | 276,47 | 858.100 |
| 04 nov 2022 | 271,62 | 272,57 | 266,58 | 272,31 | 271,66 | 543.200 |
| 03 nov 2022 | 265,93 | 272,86 | 263,09 | 270,30 | 269,65 | 597.000 |
| 02 nov 2022 | 273,33 | 278,55 | 267,03 | 268,35 | 267,70 | 925.400 |
| 01 nov 2022 | 278,87 | 285,04 | 273,29 | 275,76 | 275,10 | 1.092.100 |
| 31 oct 2022 | 266,14 | 272,24 | 265,06 | 269,90 | 269,25 | 1.142.800 |
| 28 oct 2022 | 258,00 | 271,42 | 257,32 | 270,01 | 269,36 | 1.000.800 |
| 27 oct 2022 | 261,52 | 265,36 | 258,10 | 260,24 | 259,61 | 811.300 |
| 26 oct 2022 | 256,62 | 261,37 | 254,71 | 258,78 | 258,16 | 931.900 |
| 25 oct 2022 | 247,92 | 257,13 | 247,92 | 256,60 | 255,98 | 802.700 |
| 24 oct 2022 | 249,41 | 254,05 | 245,09 | 247,34 | 246,75 | 1.065.300 |
| 21 oct 2022 | 249,61 | 249,61 | 240,60 | 248,20 | 247,60 | 909.800 |
| 20 oct 2022 | 251,03 | 252,46 | 244,10 | 247,96 | 247,36 | 1.619.500 |
| 19 oct 2022 | 252,63 | 257,21 | 250,89 | 252,49 | 251,88 | 635.300 |
| 18 oct 2022 | 257,48 | 260,32 | 255,17 | 258,26 | 257,64 | 979.100 |
| 17 oct 2022 | 242,27 | 256,40 | 242,27 | 253,14 | 252,53 | 868.600 |
| 14 oct 2022 | 254,53 | 254,77 | 240,93 | 242,10 | 241,52 | 990.600 |
| 13 oct 2022 | 236,99 | 251,34 | 236,20 | 249,75 | 249,15 | 1.444.000 |
| 12 oct 2022 | 252,68 | 252,73 | 242,64 | 244,58 | 243,99 | 1.066.500 |
| 11 oct 2022 | 255,12 | 261,09 | 250,65 | 255,23 | 254,62 | 776.300 |
| 10 oct 2022 | 263,56 | 265,26 | 255,96 | 256,45 | 255,83 | 650.600 |
| 07 oct 2022 | 265,17 | 267,63 | 260,99 | 262,40 | 261,77 | 855.600 |
| 06 oct 2022 | 282,92 | 284,33 | 266,96 | 268,02 | 267,38 | 794.700 |
| 05 oct 2022 | 289,66 | 289,88 | 279,49 | 283,12 | 282,44 | 676.100 |
| 04 oct 2022 | 290,84 | 297,32 | 290,38 | 293,42 | 292,71 | 534.100 |
| 03 oct 2022 | 287,05 | 292,35 | 282,47 | 288,93 | 288,24 | 571.100 |
| 30 sept 2022 | 285,46 | 288,56 | 281,13 | 284,65 | 283,97 | 1.038.600 |
| 29 sept 2022 | 289,24 | 289,24 | 280,92 | 282,27 | 281,59 | 603.900 |
| 28 sept 2022 | 286,69 | 292,33 | 285,58 | 291,51 | 290,81 | 705.600 |
| 27 sept 2022 | 287,64 | 292,41 | 283,43 | 284,21 | 283,53 | 537.200 |
| 26 sept 2022 | 294,24 | 294,24 | 281,92 | 286,48 | 285,79 | 584.400 |
| 23 sept 2022 | 294,29 | 295,69 | 291,78 | 294,77 | 294,06 | 684.100 |
| 22 sept 2022 | 298,05 | 299,56 | 294,58 | 295,29 | 294,58 | 453.500 |
| 21 sept 2022 | 304,23 | 309,68 | 300,26 | 300,26 | 299,54 | 387.100 |
| 20 sept 2022 | 310,59 | 310,59 | 301,49 | 302,43 | 301,70 | 576.000 |
| 19 sept 2022 | 311,48 | 311,92 | 305,23 | 311,62 | 310,87 | 417.700 |
| 16 sept 2022 | 311,28 | 312,97 | 305,99 | 311,75 | 311,00 | 782.500 |
| 15 sept 2022 | 315,54 | 316,69 | 306,19 | 307,50 | 306,76 | 671.700 |
| 14 sept 2022 | 315,27 | 319,46 | 313,68 | 316,22 | 315,46 | 470.100 |
| 13 sept 2022 | 327,35 | 327,97 | 316,81 | 317,53 | 316,77 | 333.500 |
| 12 sept 2022 | 332,02 | 334,52 | 329,49 | 333,38 | 332,58 | 308.900 |
| 09 sept 2022 | 329,94 | 332,56 | 327,93 | 330,77 | 329,97 | 470.600 |
| 08 sept 2022 | 325,24 | 329,71 | 323,87 | 329,21 | 328,42 | 369.400 |
| 07 sept 2022 | 320,59 | 328,46 | 319,17 | 327,16 | 326,37 | 384.400 |
| 06 sept 2022 | 318,14 | 322,21 | 316,04 | 319,57 | 318,80 | 559.300 |
| 02 sept 2022 | 329,64 | 329,99 | 317,50 | 318,21 | 317,44 | 441.000 |
| 01 sept 2022 | 324,24 | 326,71 | 320,81 | 326,40 | 325,61 | 579.700 |
| 31 ago 2022 | 325,84 | 329,10 | 323,46 | 325,25 | 324,47 | 692.200 |
| 30 ago 2022 | 331,08 | 334,30 | 323,55 | 324,62 | 323,84 | 341.200 |
| 29 ago 2022 | 329,31 | 335,55 | 326,12 | 331,42 | 330,62 | 516.600 |
| 26 ago 2022 | 337,67 | 338,48 | 329,90 | 330,28 | 329,49 | 586.500 |
| 25 ago 2022 | 334,15 | 339,17 | 330,75 | 338,95 | 338,13 | 588.700 |
| 24 ago 2022 | 332,28 | 337,18 | 332,04 | 332,97 | 332,17 | 424.900 |
| 24 ago 2022 | 0.71 Dividendo | |||||
| 23 ago 2022 | 339,06 | 340,00 | 330,53 | 333,75 | 332,24 | 462.200 |
| 22 ago 2022 | 344,28 | 345,07 | 337,61 | 338,98 | 337,45 | 377.900 |
| 19 ago 2022 | 345,78 | 347,71 | 343,01 | 344,49 | 342,93 | 407.700 |
| 18 ago 2022 | 347,35 | 348,76 | 341,74 | 344,37 | 342,81 | 540.900 |
| 17 ago 2022 | 344,54 | 350,54 | 344,54 | 346,77 | 345,20 | 332.800 |
| 16 ago 2022 | 352,11 | 352,49 | 346,71 | 348,03 | 346,45 | 726.600 |
| 15 ago 2022 | 349,53 | 356,59 | 347,93 | 355,13 | 353,52 | 496.600 |
| 12 ago 2022 | 344,63 | 350,38 | 342,81 | 350,04 | 348,46 | 524.000 |
| 11 ago 2022 | 349,92 | 349,92 | 342,26 | 343,49 | 341,93 | 413.100 |
| 10 ago 2022 | 351,00 | 351,35 | 345,81 | 350,36 | 348,77 | 395.700 |
| 09 ago 2022 | 344,73 | 348,03 | 343,13 | 345,57 | 344,01 | 580.000 |
| 08 ago 2022 | 347,72 | 350,58 | 341,70 | 344,98 | 343,42 | 368.500 |
| 05 ago 2022 | 342,90 | 345,44 | 341,06 | 345,40 | 343,84 | 439.400 |
| 04 ago 2022 | 342,57 | 347,14 | 340,39 | 346,28 | 344,71 | 397.200 |
| 03 ago 2022 | 338,63 | 344,76 | 338,60 | 343,87 | 342,31 | 589.600 |
| 02 ago 2022 | 345,00 | 345,14 | 335,80 | 338,17 | 336,64 | 988.700 |
| 01 ago 2022 | 333,74 | 336,08 | 329,64 | 332,85 | 331,34 | 530.600 |
| 29 jul 2022 | 332,27 | 337,57 | 331,22 | 335,79 | 334,27 | 608.600 |
| 28 jul 2022 | 322,32 | 335,58 | 322,32 | 334,67 | 333,15 | 474.100 |
| 27 jul 2022 | 324,51 | 326,20 | 316,70 | 320,46 | 319,01 | 669.600 |
| 26 jul 2022 | 321,32 | 325,52 | 319,73 | 323,86 | 322,39 | 603.000 |
| 25 jul 2022 | 320,96 | 323,19 | 317,68 | 320,44 | 318,99 | 519.000 |
| 22 jul 2022 | 322,97 | 325,75 | 317,12 | 320,81 | 319,36 | 447.500 |
| 21 jul 2022 | 314,42 | 321,80 | 313,04 | 320,54 | 319,09 | 595.900 |
| 20 jul 2022 | 322,27 | 325,15 | 314,52 | 314,86 | 313,43 | 563.400 |
| 19 jul 2022 | 317,37 | 323,69 | 314,58 | 322,77 | 321,31 | 496.200 |
| 18 jul 2022 | 320,63 | 321,83 | 312,50 | 313,51 | 312,09 | 631.500 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2022 Yahoo. Todos los derechos reservados.
