Mercados españoles cerrados

Sinclair, Inc. (SBGI)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
12,09-0,10 (-0,82%)
A partir del 03:06PM EDT. Mercado abierto.
Intervalo de fechas:
26 abr 2023 - 26 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 abr 202412,1912,3011,9112,0912,09119.247
25 abr 202412,5312,5512,0412,1912,19260.700
24 abr 202412,4212,7512,3412,7412,74268.700
23 abr 202412,1912,5912,0412,4212,42201.900
22 abr 202412,4612,5912,2112,3412,34286.600
19 abr 202412,0812,4412,0812,3512,35345.400
18 abr 202411,7912,1911,6512,1012,10235.200
17 abr 202412,2012,2411,7011,7811,78276.700
16 abr 202411,9012,0811,6312,0212,02348.500
15 abr 202411,7512,0711,6611,8011,80321.000
12 abr 202412,1312,2211,8111,9111,91231.200
11 abr 202412,0712,4611,9812,3212,32308.400
10 abr 202412,3412,3411,7011,9911,99361.700
09 abr 202412,6012,6012,1612,5612,56538.600
08 abr 202412,4212,7212,2812,4712,47245.700
05 abr 202413,0113,1012,5112,5212,52351.500
04 abr 202413,3313,7013,1313,1813,18587.100
03 abr 202412,4813,3612,4513,0913,09386.600
02 abr 202412,5412,7112,0612,5212,52592.700
01 abr 202413,3913,3912,6812,7112,71313.500
28 mar 202413,2713,6613,1913,4713,47439.300
27 mar 202412,6313,2112,6313,1913,19463.200
26 mar 202412,3712,6712,1212,4912,49473.800
25 mar 202411,8812,3911,8412,3712,37409.600
22 mar 202412,0212,0711,4411,5411,54417.600
21 mar 202412,2512,3812,0212,0412,04376.100
20 mar 202411,6112,2911,5312,1412,14711.100
19 mar 202411,4811,9511,3511,6311,63539.500
18 mar 202412,8012,8111,3811,5711,57922.000
15 mar 202413,0713,5712,6012,7612,76950.800
14 mar 202413,3013,3012,9313,1213,12403.900
13 mar 202412,8713,4512,8713,3113,31485.300
12 mar 202413,4513,4812,9213,0613,06441.600
11 mar 202412,4913,6812,3413,4313,43521.200
08 mar 202413,2413,4712,4512,5312,53619.100
08 mar 20240.25 Dividendo
07 mar 202413,4513,7213,3013,3113,06353.400
06 mar 202413,7314,1713,4413,4513,20551.700
05 mar 202413,5513,9113,4813,5113,26442.000
04 mar 202414,4914,5613,7513,7613,50511.500
01 mar 202415,2515,2514,4514,5214,25435.300
29 feb 202415,0516,1514,7614,8514,57866.000
28 feb 202414,7715,6114,6514,7914,51664.800
27 feb 202414,1814,5514,0314,4014,13359.400
26 feb 202414,4214,7413,9814,0213,76362.300
23 feb 202414,7414,7413,8314,5914,32472.900
22 feb 202415,2615,6014,7114,7814,50553.500
21 feb 202415,7415,7415,0315,4115,12347.100
20 feb 202415,6515,9315,3115,9115,61231.400
16 feb 202415,7216,4015,3616,0315,73529.900
15 feb 202415,3816,0315,3315,8415,54431.900
14 feb 202414,9515,8014,6615,2814,99490.200
13 feb 202415,2015,6314,5814,6514,37396.500
12 feb 202414,6716,3214,5415,9515,65874.000
09 feb 202413,9714,5613,7114,5414,27464.200
08 feb 202413,4614,2213,1614,0313,77589.200
07 feb 202414,6914,6912,6013,1112,861.153.800
06 feb 202414,8915,3414,7414,8614,58206.100
05 feb 202415,5815,5814,8814,8914,61309.400
02 feb 202415,7116,2015,2815,6715,38253.500
01 feb 202415,9316,2215,6615,8615,56259.200
31 ene 202416,2916,4115,6915,7015,41313.200
30 ene 202416,2216,3616,0516,2515,94279.400
29 ene 202416,9216,9216,3016,4516,14332.600
26 ene 202417,4517,5416,5716,8716,55397.500
25 ene 202416,1117,5916,1017,5317,20553.800
24 ene 202416,4516,6815,7215,8115,51287.900
23 ene 202416,3416,6815,9816,0815,78346.900
22 ene 202415,4716,3415,3916,1515,85410.200
19 ene 202415,1315,4614,7615,3915,10569.500
18 ene 202416,3116,5414,6214,9414,66692.500
17 ene 202414,4016,1314,0016,0515,751.515.900
16 ene 202414,0314,0813,5913,6213,36415.000
12 ene 202414,3014,6914,2714,3014,03333.400
11 ene 202413,9014,8113,7714,2113,94644.600
10 ene 202413,4814,0913,3913,8713,61278.300
09 ene 202413,7113,7313,1313,4813,23334.900
08 ene 202413,7613,9813,4613,9313,67221.100
05 ene 202413,6214,2113,5513,7713,51365.100
04 ene 202413,2513,7313,0013,6213,36377.300
03 ene 202413,3513,5013,0213,1112,86541.200
02 ene 202412,9813,9512,8213,5013,25366.600
29 dic 202313,2313,3012,8513,0312,79310.400
28 dic 202312,8313,4512,8013,3413,09331.900
27 dic 202312,9713,0512,8512,9812,74285.000
26 dic 202313,1013,1812,7713,0012,76236.700
22 dic 202313,2513,4412,8813,0512,80300.800
21 dic 202312,9013,1712,5713,1512,90268.800
20 dic 202313,4413,5512,6812,6912,45331.200
19 dic 202313,2313,6513,1713,4213,17458.800
18 dic 202313,1014,0012,7413,2813,031.355.400
15 dic 202313,5513,8013,0013,0112,77649.100
14 dic 202313,4914,2013,1713,5113,26714.800
13 dic 202312,2313,0411,9812,9312,69639.600
12 dic 202313,0213,0212,2812,3012,07361.500
11 dic 202313,3213,4612,9013,0212,78299.200
08 dic 202312,7813,5612,7813,3513,10308.700
07 dic 202312,8613,0612,6712,8112,57276.800
06 dic 202313,1013,4512,6512,8212,58488.000
05 dic 202313,3813,5812,9813,0812,83310.000
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...