Mercados españoles abiertos en 4 hrs 20 min

Sachem Capital Corp. 7.125% Not (SCCB)

NYSE American - NYSE American Precio demorado. Divisa en USD
Añadir a la lista de favoritos
25,03+0,14 (+0,54%)
Al cierre: 02:50PM EDT
Intervalo de fechas:
24 sept 2022 - 24 sept 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
22 sept 202324,9025,0324,9025,0325,03789
21 sept 202324,7624,9924,7624,9024,902600
20 sept 202324,9025,0224,9024,9324,932000
19 sept 202324,9224,9524,7724,7724,772600
18 sept 202324,8324,9924,7524,7524,752600
15 sept 202324,8024,8124,6624,7524,752900
14 sept 202324,9024,9024,5024,5024,507800
14 sept 20230.445 Dividendo
13 sept 202324,9925,1724,9925,0424,602700
12 sept 202324,9525,1524,9525,0524,604600
11 sept 202324,9125,0024,9125,0024,561000
08 sept 202325,0025,0024,9024,9324,494000
07 sept 202325,1625,1624,9124,9124,473100
06 sept 202324,9025,0124,9024,9324,485000
05 sept 202325,0525,2524,8724,8724,439500
01 sept 202325,1025,1024,9925,0524,601300
31 ago 202324,9824,9824,8624,8624,422000
30 ago 202324,9024,9524,9024,9524,511200
29 ago 202325,1025,1024,9625,0324,591500
28 ago 202324,8725,1024,8725,0324,592900
25 ago 202324,9224,9924,8724,9624,523000
24 ago 202324,8724,9324,8524,8524,411300
23 ago 202324,8424,9524,8424,8624,42800
22 ago 202324,8425,1224,8224,9524,516500
21 ago 202324,8124,8124,8124,8124,37-
18 ago 202324,8124,8324,7524,8124,372100
17 ago 202324,8224,9324,7524,8024,366900
16 ago 202324,8024,9024,8024,9024,46600
15 ago 202324,7524,8924,7524,8924,451000
14 ago 202324,8024,9624,7524,8624,425200
11 ago 202324,8024,8024,8024,8024,35-
10 ago 202324,8024,8024,8024,8024,35-
09 ago 202324,8525,0024,8024,8024,35122.100
08 ago 202324,7824,7924,7824,7924,351900
07 ago 202324,8324,8624,8324,8524,411600
04 ago 202324,8224,8224,8224,8224,38-
03 ago 202324,8024,8524,7824,8224,382600
02 ago 202324,8524,8524,6224,8024,362800
01 ago 202324,7924,8524,7724,8524,411800
31 jul 202324,7424,7524,7424,7524,31800
28 jul 202324,7324,7324,6524,6624,22800
27 jul 202324,6524,7224,6524,7224,28800
26 jul 202324,7524,7524,5524,7524,312800
25 jul 202324,7524,7524,7524,7524,31300
24 jul 202324,7924,8224,7824,8224,382000
21 jul 202324,7724,7724,7524,7524,31700
20 jul 202324,6524,6524,6524,6524,21200
19 jul 202324,8224,8224,8224,8224,38100
18 jul 202324,5524,5524,5524,5524,11-
17 jul 202324,5524,5524,5524,5524,11-
14 jul 202324,5524,5524,5524,5524,11200
13 jul 202324,6024,6824,6024,6824,241600
12 jul 202324,6824,6824,6824,6824,24300
11 jul 202324,7624,7624,6824,6824,24400
10 jul 202324,7824,7824,6824,6824,24800
07 jul 202324,8524,8524,7024,7024,261500
06 jul 202324,7124,7124,7024,7024,26600
05 jul 202324,7724,7724,7324,7424,301500
03 jul 202324,6424,6424,6424,6424,20300
30 jun 202324,7024,7024,7024,7024,26200
29 jun 202324,8524,8524,6924,7024,261300
28 jun 202324,7124,7824,6024,7624,322900
27 jun 202324,7224,7924,6024,6024,163800
26 jun 202324,5024,7224,4424,7024,266000
23 jun 202324,4224,7324,4224,5024,062100
22 jun 202324,6124,7624,3324,5524,115400
21 jun 202324,6724,7024,6024,7024,26600
20 jun 202324,6024,7324,6024,7024,261000
16 jun 202324,3924,8024,3924,5024,065000
15 jun 202324,5824,5824,3524,4524,024000
14 jun 202324,5024,5024,1024,2723,843100
14 jun 20230.445 Dividendo
13 jun 202324,9324,9324,7224,7223,855800
12 jun 202324,9324,9324,6324,7223,841600
09 jun 202324,7924,7924,5124,7523,874600
08 jun 202324,7324,7324,7324,7323,85-
07 jun 202324,5624,7324,5324,7323,85700
06 jun 202324,5724,6524,5224,6523,781800
05 jun 202324,6524,7024,6524,7023,821200
02 jun 202324,6524,6524,6524,6523,78-
01 jun 202324,4524,6524,4524,6523,78800
31 may 202324,5124,5124,5124,5123,64-
30 may 202324,5124,5124,5124,5123,641300
26 may 202324,3124,5024,3124,4923,622200
25 may 202324,6824,6824,4524,4523,581300
24 may 202324,4424,4424,4424,4423,57900
23 may 202324,3324,3324,3324,3323,47-
22 may 202324,3324,3324,3324,3323,47-
19 may 202324,2324,4424,2324,3323,475500
18 may 202324,1624,1624,1624,1623,30400
17 may 202324,2524,6423,8624,5023,632800
16 may 202324,5024,5024,5024,5023,63500
15 may 202324,5024,5024,5024,5023,63200
12 may 202324,5024,6124,5024,5523,683000
11 may 202324,6124,6124,5024,5823,712900
10 may 202324,5024,5024,5024,5023,63400
09 may 202324,5024,5024,5024,5023,63200
08 may 202324,5924,5924,5624,5623,69700
05 may 202324,6024,6024,6024,6023,73600
04 may 202324,7724,7724,5024,6023,731100
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...