Mercados españoles cerrados

Sabine Royalty Trust (SBR)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
62,95+0,16 (+0,25%)
Al cierre: 04:00PM EDT
Intervalo de fechas:
05 may 2023 - 05 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 may 202463,5064,8562,7762,9562,9546.326
02 may 202461,8462,9861,5662,7962,7928.900
01 may 202461,3361,8060,4761,0361,0326.600
30 abr 202462,7163,0461,3761,5361,5338.400
29 abr 202462,9863,5162,5863,1963,1924.100
26 abr 202462,1263,7862,1062,6562,6527.600
25 abr 202462,6063,0162,1462,4762,4719.800
24 abr 202463,0163,4662,6862,7362,7316.700
23 abr 202462,8964,0062,7663,0463,0414.100
22 abr 202463,4764,0062,8062,8962,8918.900
19 abr 202462,0164,1962,0063,8263,8235.400
18 abr 202463,8464,4962,2662,3562,3532.700
17 abr 202464,3665,5564,0064,1564,1531.600
16 abr 202463,1664,4363,0464,0864,0834.200
15 abr 202467,2067,2063,4863,7163,7150.100
12 abr 202467,6068,3666,7566,8766,8719.700
12 abr 20240.536 Dividendo
11 abr 202468,4068,4067,4667,7267,1825.900
10 abr 202467,9268,8267,8368,0367,4927.000
09 abr 202468,6468,6467,5568,5067,9621.400
08 abr 202468,7669,5067,7568,2167,6755.400
05 abr 202466,7568,2166,6468,0967,5536.500
04 abr 202466,2266,9565,8566,7266,1921.700
03 abr 202465,5566,6665,3966,2465,7220.900
02 abr 202464,8065,9864,3065,8165,2936.600
01 abr 202463,8564,7563,3364,6064,0925.800
28 mar 202463,5963,8963,0563,5963,0926.800
27 mar 202462,5063,2962,5063,2962,7917.200
26 mar 202462,7662,9862,3262,4161,9213.000
25 mar 202462,2263,4762,2062,7862,2826.400
22 mar 202462,2462,4761,9162,3261,8316.700
21 mar 202462,1362,6962,0062,2461,7519.400
20 mar 202462,8862,8862,3062,5062,0114.500
19 mar 202461,5162,8961,5162,6562,1521.600
18 mar 202461,6061,7861,2261,7361,2417.400
15 mar 202462,1862,2060,7361,6361,1428.900
14 mar 202461,9561,9561,0061,6261,1335.800
14 mar 20240.411 Dividendo
13 mar 202462,9762,9762,0562,2361,3329.700
12 mar 202461,0662,8461,0662,6161,7027.100
11 mar 202461,0661,7660,8561,3960,5027.500
08 mar 202460,3761,2160,3761,0660,1815.400
07 mar 202459,9060,6159,9060,3059,4332.800
06 mar 202460,0460,3259,8460,1659,2936.900
05 mar 202459,8160,8359,7860,0459,1726.700
04 mar 202460,6561,0859,9060,1659,2932.000
01 mar 202459,7760,9259,6060,6659,7833.200
29 feb 202460,9060,9059,5559,9059,0331.900
28 feb 202460,7660,8559,3659,6958,8332.700
27 feb 202459,7160,6759,6960,3159,4420.000
26 feb 202459,8560,7259,5059,7358,8723.300
23 feb 202460,7461,1059,8260,0359,1634.000
22 feb 202461,7062,4561,0161,2860,3930.100
21 feb 202460,4262,3660,4262,2161,3121.800
20 feb 202462,7363,1759,9859,9859,1151.800
16 feb 202463,0763,3062,6462,9362,0233.500
15 feb 202462,4163,3262,2062,7061,7948.400
14 feb 202462,9462,9462,1162,4261,5241.100
14 feb 20240.419 Dividendo
13 feb 202463,1363,3062,6262,7861,4658.600
12 feb 202462,4063,7562,4063,1361,8030.600
09 feb 202462,6262,8461,8162,4361,1254.500
08 feb 202461,0362,2160,6662,1060,7927.900
07 feb 202461,0161,5460,5361,4060,1122.900
06 feb 202458,2560,9958,2560,5059,2330.700
05 feb 202458,9959,2457,7358,5357,3079.000
02 feb 202459,9959,9958,6659,0057,7657.200
01 feb 202461,0261,7359,7159,7358,4756.500
31 ene 202462,3162,9661,0161,1859,8937.600
30 ene 202463,8963,9462,4562,6961,3740.000
29 ene 202464,7464,9463,2263,7462,4041.000
26 ene 202464,5065,2364,0364,7463,3816.000
25 ene 202464,0964,3363,9264,2762,9212.300
24 ene 202464,2164,7363,8464,0662,7120.700
23 ene 202462,7664,3462,7663,7062,3629.700
22 ene 202461,8662,9561,3162,7561,4335.400
19 ene 202463,0063,0562,0062,2060,8937.300
18 ene 202463,5064,4062,5863,0561,7225.500
17 ene 202463,3164,2062,5963,6762,3327.500
16 ene 202465,3465,3463,3663,6162,2746.400
12 ene 202465,9566,1164,8065,3463,9629.300
12 ene 20240.437 Dividendo
11 ene 202466,4966,4964,8065,0363,2339.000
10 ene 202465,5966,6964,6065,8464,0247.000
09 ene 202465,3266,4064,2566,1064,2758.100
08 ene 202465,3066,1464,0265,3263,5275.700
05 ene 202469,0069,0062,3965,4863,67207.200
04 ene 202469,7869,7868,7069,0567,1484.600
03 ene 202468,3169,7567,8569,3667,4450.700
02 ene 202467,7570,2467,6968,0066,12123.600
29 dic 202368,2668,7567,2867,8665,9956.600
28 dic 202367,0468,3267,0467,2865,4233.600
27 dic 202368,5069,0767,0767,7365,8647.000
26 dic 202368,0068,3667,5767,9266,0430.900
22 dic 202367,1768,2067,1767,5365,6624.600
21 dic 202366,4267,8566,4266,9865,1320.300
20 dic 202367,3467,9466,0366,3764,5474.800
19 dic 202366,7368,1166,6567,7165,8487.400
18 dic 202365,1967,1465,1966,6764,8369.300
15 dic 202365,7665,8764,6865,0263,2238.700
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...