Mercados españoles abiertos en 14 mins

SBA Communications Corporation (SBAC)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
254,84-2,37 (-0,92%)
Al cierre: 04:00PM EDT
255,99 +1,15 (+0,45%)
Después del cierre: 04:59PM EDT
Intervalo de fechas:
22 mar 2022 - 22 mar 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
22 mar 2023------
21 mar 2023256,97258,87249,75254,84254,84979.900
20 mar 2023255,63259,21254,77257,21257,21687.300
17 mar 2023260,00262,92255,77255,98255,981.256.800
16 mar 2023254,86260,48254,33258,44258,441.042.800
15 mar 2023245,06258,14245,06256,35256,351.365.700
14 mar 2023252,84254,03247,30250,79250,791.194.100
13 mar 2023241,07253,05239,22249,05249,051.299.100
10 mar 2023243,32245,40239,14240,12240,12929.000
09 mar 2023------
08 mar 2023246,28253,46246,11250,81250,81948.200
07 mar 2023256,06256,27245,86246,07246,071.192.600
06 mar 2023262,00262,15254,22256,17256,17866.500
03 mar 2023256,60261,35256,60260,35260,35729.900
02 mar 2023253,87258,85251,48257,36257,36629.600
01 mar 2023256,92259,09253,41254,91254,911.016.000
28 feb 2023259,37263,72257,51259,35259,35874.400
27 feb 2023262,51264,78256,92259,90259,90991.400
24 feb 2023264,63264,63257,11257,82257,82749.900
23 feb 2023261,59266,83256,80265,53265,531.464.600
22 feb 2023267,12269,35256,03259,00259,002.677.400
21 feb 2023279,07279,07271,71272,79272,79952.400
17 feb 2023279,65283,21279,30281,24281,24724.700
16 feb 2023283,77287,95282,53283,59283,59678.600
15 feb 2023285,17288,89283,51288,68288,681.295.700
14 feb 2023290,07291,49284,87287,22287,22611.300
13 feb 2023290,88294,28289,20291,53291,53718.000
10 feb 2023288,17290,69285,75289,49289,49847.100
09 feb 2023292,04294,44288,09289,46289,46547.900
08 feb 2023292,72293,97290,64292,77292,77619.700
07 feb 2023295,62295,62288,96293,13293,13660.100
06 feb 2023293,53296,49289,50295,77295,77503.400
03 feb 2023302,80305,34291,01297,77297,77639.900
02 feb 2023305,10309,52297,61308,09308,09825.300
01 feb 2023295,38302,77293,69301,17301,17527.700
31 ene 2023291,95297,73289,69297,53297,53603.200
30 ene 2023288,92295,02287,10290,20290,20851.300
27 ene 2023289,19291,97286,89289,03289,03974.600
26 ene 2023292,43294,56288,97291,08291,08430.300
25 ene 2023289,14292,38286,16291,65291,65659.800
24 ene 2023286,26291,89285,01287,41287,41797.400
23 ene 2023294,13295,29285,27286,27286,271.075.900
20 ene 2023293,43297,08287,15296,81296,81640.400
19 ene 2023291,75297,50289,70294,45294,45680.600
18 ene 2023302,06303,44291,58292,48292,48826.100
17 ene 2023302,55306,44301,01302,82302,82928.200
13 ene 2023302,06307,71302,06306,55306,55458.600
12 ene 2023304,42312,34300,63306,44306,44740.800
11 ene 2023295,81306,36294,27306,09306,09760.600
10 ene 2023291,30294,29287,34293,83293,83626.400
09 ene 2023291,96296,78290,39291,39291,39500.200
06 ene 2023283,25293,78278,04291,45291,45608.400
05 ene 2023289,59290,21280,94281,37281,37624.800
04 ene 2023284,47296,59284,47292,63292,63777.900
03 ene 2023282,63285,47278,35281,74281,74482.500
30 dic 2022281,70284,84277,46280,31280,31429.200
29 dic 2022280,53285,63280,53284,89284,89375.900
28 dic 2022283,76285,96278,46278,70278,70291.300
27 dic 2022282,65283,43278,99282,50282,50525.100
23 dic 2022278,34283,15278,07282,51282,51350.300
22 dic 2022276,34281,70275,43280,09280,09489.200
21 dic 2022278,52286,50277,39280,68280,68807.500
20 dic 2022273,83280,35272,66278,36278,36634.200
19 dic 2022279,46282,42274,59277,46277,46766.900
16 dic 2022285,57285,57274,77280,29280,291.252.700
15 dic 2022289,63294,77288,25288,65288,65556.200
14 dic 2022300,66303,47293,45294,39294,39481.400
13 dic 2022301,38309,41299,75301,48301,48894.800
12 dic 2022289,64290,70286,73290,53290,53572.000
09 dic 2022288,02293,21287,28288,19288,19490.300
08 dic 2022288,39291,30287,06289,27289,27474.000
07 dic 2022289,45295,53285,59287,70287,70573.700
06 dic 2022291,73295,14286,68288,68288,68602.700
05 dic 2022293,58297,23289,64293,52293,52510.100
02 dic 2022298,30299,71291,49295,25295,25757.300
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
15 nov 2022293,20296,32290,99295,18295,18543.600
14 nov 2022299,27299,27289,22289,41289,41945.600
11 nov 2022296,87301,85296,65297,98297,98775.500
10 nov 2022290,01297,18287,47296,87296,871.265.800
09 nov 2022278,47281,79274,32274,73274,73505.200
08 nov 2022277,14283,05273,29278,76278,76884.800
07 nov 2022274,60279,86273,45277,14277,14858.100
04 nov 2022271,62272,57266,58272,31272,31543.200
03 nov 2022265,93272,86263,09270,30270,30597.000
02 nov 2022273,33278,55267,03268,35268,35925.400
01 nov 2022278,87285,04273,29275,76275,761.092.100
31 oct 2022266,14272,24265,06269,90269,901.142.800
28 oct 2022258,00271,42257,32270,01270,011.000.800
27 oct 2022261,52265,36258,10260,24260,24811.300
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...