Mercados españoles cerrados en 7 hrs 37 min

Signature Bank (SBNY)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
201,76-5,36 (-2,59%)
Al cierre: 04:00PM EDT
202,00 +0,24 (+0,12%)
Después del cierre: 07:45PM EDT
Intervalo de fechas:
18 ago 2021 - 18 ago 2022
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
17 ago 2022203,63204,85200,25201,76201,76438.600
16 ago 2022204,24208,48200,83207,12207,12406.900
15 ago 2022203,55205,74202,30204,74204,74878.300
12 ago 2022204,68206,58201,25206,41206,41322.600
11 ago 2022200,00204,76198,49202,06202,06549.000
10 ago 2022192,60201,03190,93197,14197,14616.000
09 ago 2022188,43188,44185,24187,00187,00445.400
08 ago 2022187,57192,64187,57188,77188,77413.400
05 ago 2022184,52191,21184,28187,28187,28402.000
04 ago 2022187,67188,00184,74186,35186,35445.900
03 ago 2022185,79189,73185,79188,61188,61449.300
02 ago 2022183,28186,94181,03185,04185,04487.100
01 ago 2022184,15185,23179,20183,27183,271.007.700
29 jul 2022185,82187,98184,26185,57185,57548.300
28 jul 2022179,51185,54177,71185,46185,46852.000
28 jul 20220.56 Dividendo
27 jul 2022176,54181,72175,74180,51179,951.100.200
26 jul 2022178,88180,17174,68174,99174,45851.000
25 jul 2022177,99182,24175,61181,42180,861.185.000
22 jul 2022181,57183,91172,69175,89175,341.045.100
21 jul 2022186,57188,63179,48181,57181,011.270.800
20 jul 2022186,22189,70183,61187,63187,051.516.600
19 jul 2022179,05187,90171,97187,28186,704.524.300
18 jul 2022196,94203,19194,50196,12195,511.095.000
15 jul 2022187,75192,52183,51191,57190,98734.000
14 jul 2022183,11184,62178,20183,34182,77910.200
13 jul 2022183,99189,60180,64188,85188,26634.600
12 jul 2022187,95193,26185,51188,89188,30509.300
11 jul 2022190,16191,53187,11188,20187,62441.300
08 jul 2022192,51195,22188,65193,46192,86494.000
07 jul 2022188,75193,92188,75193,30192,70492.500
06 jul 2022187,26191,66183,19185,88185,30505.700
05 jul 2022178,35189,58176,65189,44188,85524.700
01 jul 2022178,85184,87178,10184,12183,55522.100
30 jun 2022177,55182,56170,82179,21178,65964.800
29 jun 2022187,28187,48182,27184,00183,43546.200
28 jun 2022191,31195,46186,59187,55186,97680.600
27 jun 2022193,06194,97186,84189,26188,67631.800
24 jun 2022184,07196,77183,87192,14191,541.153.200
23 jun 2022178,32184,68177,00183,13182,561.228.600
22 jun 2022173,00179,33170,82177,67177,121.017.200
21 jun 2022177,35181,76175,17175,55175,011.095.300
17 jun 2022168,43174,28168,03171,68171,151.683.000
16 jun 2022174,89174,89165,36167,55167,031.081.400
15 jun 2022179,74186,90178,19180,91180,35966.600
14 jun 2022177,00179,04173,53178,06177,511.237.300
13 jun 2022189,27190,04170,76174,05173,512.107.600
10 jun 2022207,06211,58200,58201,62200,991.575.700
09 jun 2022222,64222,64214,28214,92214,251.064.100
08 jun 2022221,94225,41220,48223,53222,84823.400
07 jun 2022219,26226,11217,82225,92225,22862.100
06 jun 2022220,97226,59219,68223,35222,66826.300
03 jun 2022215,67219,56215,24218,04217,36740.200
02 jun 2022210,40220,66210,20220,09219,41673.600
01 jun 2022216,04218,33207,94211,83211,171.234.500
31 may 2022210,77218,81207,90216,27215,601.323.300
27 may 2022203,86211,77203,86211,49210,83868.400
26 may 2022197,70204,19196,02203,46202,831.193.100
25 may 2022190,71200,99190,66198,02197,41937.600
24 may 2022196,52196,52185,75190,88190,29715.800
23 may 2022194,71200,69190,89197,74197,131.040.400
20 may 2022193,76194,10184,81190,89190,30992.200
19 may 2022187,76193,52187,06188,99188,401.437.100
18 may 2022194,99197,42188,62189,89189,301.673.600
17 may 2022193,63198,16190,29196,84196,231.256.500
16 may 2022200,96200,96186,32186,93186,351.737.200
13 may 2022199,70210,26198,60201,20200,582.073.600
12 may 2022189,95190,32179,05189,18188,594.128.300
11 may 2022216,00217,10193,55194,50193,902.408.100
10 may 2022224,44227,79210,00218,01217,331.170.600
09 may 2022230,98230,98216,56220,03219,351.551.600
06 may 2022245,53246,35231,69234,86234,131.033.700
05 may 2022256,81257,87241,56245,97245,21924.500
04 may 2022254,36264,39248,20263,35262,53603.600
03 may 2022249,42256,07246,90253,11252,32549.400
02 may 2022245,03249,21239,90248,63247,86717.400
29 abr 2022251,48254,43240,79242,25241,50776.300
28 abr 2022251,34252,84242,45251,54250,76656.700
28 abr 20220.56 Dividendo
27 abr 2022247,81252,42245,73247,49246,16500.900
26 abr 2022257,96259,37247,66247,81246,48652.100
25 abr 2022257,33261,56251,99261,06259,66755.500
22 abr 2022267,52271,84259,01259,49258,10848.200
21 abr 2022290,10294,00265,08266,19264,761.220.000
20 abr 2022291,55296,96285,26287,11285,57922.700
19 abr 2022274,50289,35274,06288,20286,661.507.300
18 abr 2022264,36267,61261,08266,61265,18619.200
14 abr 2022274,92276,00264,95265,91264,49667.900
13 abr 2022268,63275,33266,92274,21272,74577.800
12 abr 2022271,92276,28266,77268,69267,25666.500
11 abr 2022265,98275,10262,79270,16268,71675.400
08 abr 2022273,20273,20264,95266,48265,05755.700
07 abr 2022276,63277,36262,64269,95268,501.165.000
06 abr 2022279,20280,62272,87276,39274,91868.200
05 abr 2022288,00292,20282,04282,67281,16567.300
04 abr 2022288,68293,73284,57289,01287,46529.900
01 abr 2022300,19302,71288,26289,82288,27677.600
31 mar 2022306,08307,04293,00293,49291,921.018.700
30 mar 2022316,90317,63302,41306,47304,831.191.700
29 mar 2022311,16319,93309,75316,07314,38893.700
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...