Mercados españoles cerrados
S&P 500
5.210,50 +22,83 (+0,44%) Nasdaq
16.350,21 +47,46 (+0,29%) NIKKEI 225
38.073,98 -128,39 (-0,34%) Dólar/Euro
1,0783 +0,0031 (+0,29%) Petróleo Brent
83,94 +0,36 (+0,43%) Bitcoin EUR
57.550,75 -504,05 (-0,87%)
Sachem Capital Corp. 7.75% Note (SCCC)
NYSE American - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 02:41PM EDT. Mercado abierto.
Intervalo de fechas:
09 may 2023 - 09 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 09 may 2024 | 24,97 | 24,96 | 24,85 | 24,85 | 24,85 | 1855 |
| 08 may 2024 | 24,75 | 24,97 | 24,75 | 24,97 | 24,97 | 2500 |
| 07 may 2024 | 24,83 | 24,83 | 24,79 | 24,83 | 24,83 | 2000 |
| 06 may 2024 | 24,85 | 24,85 | 24,77 | 24,80 | 24,80 | 1300 |
| 03 may 2024 | 24,77 | 24,92 | 24,77 | 24,77 | 24,77 | 4300 |
| 02 may 2024 | 24,88 | 24,88 | 24,73 | 24,76 | 24,76 | 4200 |
| 01 may 2024 | 24,77 | 24,83 | 24,61 | 24,72 | 24,72 | 3500 |
| 30 abr 2024 | 24,74 | 24,82 | 24,60 | 24,60 | 24,60 | 3000 |
| 29 abr 2024 | 24,85 | 24,85 | 24,65 | 24,72 | 24,72 | 5100 |
| 26 abr 2024 | 24,73 | 24,83 | 24,67 | 24,83 | 24,83 | 3200 |
| 25 abr 2024 | 24,70 | 24,80 | 24,67 | 24,79 | 24,79 | 6100 |
| 24 abr 2024 | 24,67 | 24,70 | 24,67 | 24,70 | 24,70 | 1400 |
| 23 abr 2024 | 24,65 | 24,85 | 24,60 | 24,63 | 24,63 | 9200 |
| 22 abr 2024 | 24,71 | 24,82 | 24,66 | 24,72 | 24,72 | 7200 |
| 19 abr 2024 | 24,71 | 24,71 | 24,67 | 24,70 | 24,70 | 1300 |
| 18 abr 2024 | 24,90 | 24,92 | 24,74 | 24,77 | 24,77 | 3300 |
| 17 abr 2024 | 24,81 | 24,81 | 24,75 | 24,76 | 24,76 | 2700 |
| 16 abr 2024 | 24,82 | 24,86 | 24,69 | 24,69 | 24,69 | 6400 |
| 15 abr 2024 | 24,85 | 24,85 | 24,68 | 24,78 | 24,78 | 13.200 |
| 12 abr 2024 | 24,90 | 24,90 | 24,85 | 24,85 | 24,85 | 4500 |
| 11 abr 2024 | 24,89 | 24,90 | 24,88 | 24,88 | 24,88 | 1400 |
| 10 abr 2024 | 24,88 | 24,88 | 24,85 | 24,88 | 24,88 | 1200 |
| 09 abr 2024 | 24,89 | 24,90 | 24,85 | 24,89 | 24,89 | 2400 |
| 08 abr 2024 | 24,85 | 24,89 | 24,75 | 24,89 | 24,89 | 41.700 |
| 05 abr 2024 | 24,94 | 24,94 | 24,86 | 24,90 | 24,90 | 3500 |
| 04 abr 2024 | 24,90 | 24,90 | 24,85 | 24,90 | 24,90 | 6900 |
| 03 abr 2024 | 24,78 | 24,90 | 24,78 | 24,87 | 24,87 | 6100 |
| 02 abr 2024 | 24,88 | 24,90 | 24,81 | 24,86 | 24,86 | 5300 |
| 01 abr 2024 | 24,85 | 24,89 | 24,76 | 24,89 | 24,89 | 4200 |
| 28 mar 2024 | 24,92 | 24,92 | 24,85 | 24,89 | 24,89 | 1200 |
| 27 mar 2024 | 24,86 | 24,90 | 24,80 | 24,90 | 24,90 | 1500 |
| 26 mar 2024 | 24,86 | 24,88 | 24,85 | 24,85 | 24,85 | 2600 |
| 25 mar 2024 | 24,95 | 24,95 | 24,80 | 24,84 | 24,84 | 3900 |
| 22 mar 2024 | 24,95 | 24,95 | 24,82 | 24,86 | 24,86 | 2800 |
| 21 mar 2024 | 24,90 | 24,91 | 24,81 | 24,91 | 24,91 | 1900 |
| 20 mar 2024 | 24,80 | 24,95 | 24,75 | 24,91 | 24,91 | 6400 |
| 19 mar 2024 | 24,90 | 24,95 | 24,83 | 24,88 | 24,88 | 4100 |
| 18 mar 2024 | 24,75 | 24,95 | 24,75 | 24,87 | 24,87 | 10.700 |
| 15 mar 2024 | 24,67 | 24,90 | 24,67 | 24,88 | 24,88 | 10.200 |
| 14 mar 2024 | 24,88 | 24,88 | 24,75 | 24,75 | 24,75 | 1600 |
| 14 mar 2024 | 0.484 Dividendo | |||||
| 13 mar 2024 | 25,04 | 25,04 | 24,96 | 24,99 | 24,51 | 3200 |
| 12 mar 2024 | 25,00 | 25,00 | 24,95 | 25,00 | 24,52 | 3700 |
| 11 mar 2024 | 24,88 | 25,02 | 24,88 | 24,99 | 24,51 | 4700 |
| 08 mar 2024 | 24,88 | 24,98 | 24,88 | 24,96 | 24,48 | 3100 |
| 07 mar 2024 | 25,00 | 25,01 | 24,90 | 24,92 | 24,44 | 10.100 |
| 06 mar 2024 | 25,01 | 25,01 | 24,92 | 24,99 | 24,51 | 2100 |
| 05 mar 2024 | 24,98 | 25,02 | 24,85 | 25,00 | 24,52 | 7100 |
| 04 mar 2024 | 24,89 | 25,03 | 24,89 | 25,00 | 24,52 | 14.200 |
| 01 mar 2024 | 24,90 | 25,00 | 24,85 | 24,99 | 24,51 | 15.700 |
| 29 feb 2024 | 24,89 | 24,90 | 24,87 | 24,90 | 24,42 | 2700 |
| 28 feb 2024 | 24,75 | 24,88 | 24,75 | 24,88 | 24,40 | 10.200 |
| 27 feb 2024 | 24,67 | 24,75 | 24,67 | 24,75 | 24,27 | 4800 |
| 26 feb 2024 | 24,78 | 24,80 | 24,69 | 24,78 | 24,30 | 8600 |
| 23 feb 2024 | 24,70 | 24,74 | 24,54 | 24,65 | 24,17 | 12.000 |
| 22 feb 2024 | 24,80 | 24,80 | 24,70 | 24,75 | 24,27 | 7000 |
| 21 feb 2024 | 24,75 | 24,80 | 24,71 | 24,75 | 24,27 | 7100 |
| 20 feb 2024 | 24,71 | 24,75 | 24,70 | 24,75 | 24,27 | 2700 |
| 16 feb 2024 | 24,65 | 24,77 | 24,61 | 24,75 | 24,27 | 3600 |
| 15 feb 2024 | 24,80 | 24,80 | 24,61 | 24,63 | 24,15 | 7200 |
| 14 feb 2024 | 24,70 | 24,80 | 24,61 | 24,75 | 24,27 | 14.900 |
| 13 feb 2024 | 24,53 | 24,70 | 24,51 | 24,62 | 24,14 | 2800 |
| 12 feb 2024 | 24,75 | 24,75 | 24,66 | 24,73 | 24,25 | 5700 |
| 09 feb 2024 | 24,80 | 24,80 | 24,47 | 24,60 | 24,12 | 5500 |
| 08 feb 2024 | 24,82 | 24,83 | 24,61 | 24,80 | 24,32 | 5200 |
| 07 feb 2024 | 24,90 | 24,90 | 24,70 | 24,90 | 24,42 | 1300 |
| 06 feb 2024 | 24,89 | 24,98 | 24,76 | 24,93 | 24,45 | 8700 |
| 05 feb 2024 | 24,80 | 24,80 | 24,59 | 24,79 | 24,31 | 3900 |
| 02 feb 2024 | 24,55 | 24,80 | 24,47 | 24,80 | 24,32 | 12.600 |
| 01 feb 2024 | 24,80 | 24,82 | 24,55 | 24,55 | 24,07 | 4600 |
| 31 ene 2024 | 24,65 | 24,73 | 24,65 | 24,73 | 24,25 | 2900 |
| 30 ene 2024 | 24,63 | 24,65 | 24,60 | 24,65 | 24,17 | 2000 |
| 29 ene 2024 | 24,58 | 24,70 | 24,58 | 24,65 | 24,17 | 4200 |
| 26 ene 2024 | 24,69 | 24,69 | 24,57 | 24,63 | 24,15 | 5600 |
| 25 ene 2024 | 24,55 | 24,62 | 24,55 | 24,62 | 24,14 | 1700 |
| 24 ene 2024 | 24,62 | 24,69 | 24,60 | 24,61 | 24,14 | 4400 |
| 23 ene 2024 | 24,55 | 24,62 | 24,55 | 24,62 | 24,14 | 700 |
| 22 ene 2024 | 24,65 | 24,65 | 24,63 | 24,63 | 24,15 | 4800 |
| 19 ene 2024 | 24,60 | 24,65 | 24,55 | 24,65 | 24,17 | 3300 |
| 18 ene 2024 | 24,65 | 24,65 | 24,55 | 24,60 | 24,12 | 4200 |
| 17 ene 2024 | 24,64 | 24,64 | 24,64 | 24,64 | 24,16 | 800 |
| 16 ene 2024 | 24,60 | 24,64 | 24,50 | 24,64 | 24,16 | 3600 |
| 12 ene 2024 | 24,42 | 24,60 | 24,42 | 24,60 | 24,12 | 4300 |
| 11 ene 2024 | 24,50 | 24,50 | 24,40 | 24,47 | 24,00 | 3200 |
| 10 ene 2024 | 24,60 | 24,61 | 24,50 | 24,50 | 24,03 | 2500 |
| 09 ene 2024 | 24,62 | 24,62 | 24,40 | 24,62 | 24,14 | 4500 |
| 08 ene 2024 | 24,65 | 24,65 | 24,49 | 24,51 | 24,04 | 2200 |
| 05 ene 2024 | 24,60 | 24,61 | 24,54 | 24,61 | 24,13 | 1100 |
| 04 ene 2024 | 24,11 | 24,69 | 24,11 | 24,69 | 24,21 | 11.000 |
| 03 ene 2024 | 24,27 | 24,30 | 24,05 | 24,05 | 23,58 | 4900 |
| 02 ene 2024 | 24,50 | 24,50 | 24,01 | 24,07 | 23,60 | 6500 |
| 29 dic 2023 | 24,02 | 24,02 | 23,85 | 23,87 | 23,41 | 2400 |
| 28 dic 2023 | 24,20 | 24,20 | 23,73 | 24,02 | 23,56 | 8600 |
| 27 dic 2023 | 23,93 | 24,13 | 23,70 | 24,13 | 23,66 | 4700 |
| 26 dic 2023 | 23,98 | 24,00 | 23,75 | 23,92 | 23,46 | 4600 |
| 22 dic 2023 | 23,98 | 24,16 | 23,79 | 23,97 | 23,51 | 12.400 |
| 21 dic 2023 | 24,11 | 24,27 | 23,97 | 24,12 | 23,65 | 6700 |
| 20 dic 2023 | 24,24 | 24,29 | 24,17 | 24,29 | 23,82 | 1500 |
| 19 dic 2023 | 24,06 | 24,31 | 23,84 | 24,10 | 23,63 | 11.000 |
| 18 dic 2023 | 23,85 | 24,06 | 23,84 | 24,04 | 23,58 | 3900 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.