Mercados españoles cerrados
IBEX 35
10.943,70 -7,80 (-0,07%) Euro Stoxx 50
4.894,02 -8,58 (-0,18%) Dólar/Euro
1,0716 +0,0007 (+0,06%) Petróleo Brent
86,48 +0,09 (+0,10%) Oro
2.336,90 +0,30 (+0,01%) Bitcoin EUR
57.837,07 +971,55 (+1,71%)
Sachem Capital Corp. 6.00% Note (SCCD)
NYSE American - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 03:56PM EDT
Intervalo de fechas:
30 jun 2023 - 30 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 21,80 | 22,14 | 21,70 | 21,70 | 21,70 | 4600 |
| 27 jun 2024 | 21,94 | 21,94 | 21,82 | 21,82 | 21,82 | 2400 |
| 26 jun 2024 | 22,05 | 22,05 | 22,05 | 22,05 | 22,05 | 200 |
| 25 jun 2024 | 22,03 | 22,05 | 21,81 | 21,82 | 21,82 | 4200 |
| 24 jun 2024 | 21,99 | 22,10 | 21,98 | 22,05 | 22,05 | 1500 |
| 21 jun 2024 | 21,93 | 22,10 | 21,74 | 21,91 | 21,91 | 2800 |
| 20 jun 2024 | 21,77 | 22,00 | 21,77 | 21,89 | 21,89 | 7200 |
| 18 jun 2024 | 21,51 | 21,73 | 21,51 | 21,72 | 21,72 | 1700 |
| 17 jun 2024 | 21,50 | 21,73 | 21,44 | 21,68 | 21,68 | 6500 |
| 14 jun 2024 | 21,82 | 21,85 | 21,82 | 21,83 | 21,83 | 500 |
| 14 jun 2024 | 0.375 Dividendo | |||||
| 13 jun 2024 | 22,23 | 22,23 | 21,97 | 21,97 | 21,59 | 3000 |
| 12 jun 2024 | 22,18 | 22,20 | 22,18 | 22,18 | 21,80 | 900 |
| 11 jun 2024 | 22,16 | 22,16 | 22,09 | 22,14 | 21,76 | 1900 |
| 10 jun 2024 | 22,21 | 22,21 | 22,20 | 22,20 | 21,82 | 1900 |
| 07 jun 2024 | 22,19 | 22,19 | 22,19 | 22,19 | 21,81 | - |
| 06 jun 2024 | 22,06 | 22,28 | 22,02 | 22,19 | 21,81 | 4300 |
| 05 jun 2024 | 22,06 | 22,06 | 22,06 | 22,06 | 21,68 | 200 |
| 04 jun 2024 | 22,24 | 22,24 | 21,92 | 21,94 | 21,57 | 1600 |
| 03 jun 2024 | 22,15 | 22,25 | 22,10 | 22,10 | 21,72 | 2300 |
| 31 may 2024 | 21,95 | 22,05 | 21,85 | 22,00 | 21,62 | 2700 |
| 30 may 2024 | 22,11 | 22,11 | 21,90 | 21,90 | 21,53 | 700 |
| 29 may 2024 | 22,07 | 22,11 | 22,07 | 22,11 | 21,73 | 600 |
| 28 may 2024 | 21,95 | 22,07 | 21,95 | 22,07 | 21,69 | 900 |
| 24 may 2024 | 22,16 | 22,16 | 22,09 | 22,15 | 21,77 | 1000 |
| 23 may 2024 | 22,04 | 22,10 | 21,97 | 22,03 | 21,65 | 1600 |
| 22 may 2024 | 22,25 | 22,36 | 21,86 | 22,03 | 21,65 | 5800 |
| 21 may 2024 | 22,30 | 22,30 | 22,11 | 22,21 | 21,83 | 1400 |
| 20 may 2024 | 22,00 | 22,32 | 22,00 | 22,22 | 21,84 | 2400 |
| 17 may 2024 | 22,25 | 22,30 | 22,05 | 22,05 | 21,67 | 1700 |
| 16 may 2024 | 22,11 | 22,11 | 22,04 | 22,04 | 21,66 | 900 |
| 15 may 2024 | 22,16 | 22,26 | 22,00 | 22,11 | 21,73 | 2300 |
| 14 may 2024 | 22,37 | 22,37 | 21,91 | 22,15 | 21,77 | 3300 |
| 13 may 2024 | 22,32 | 22,32 | 22,32 | 22,32 | 21,94 | - |
| 10 may 2024 | 22,32 | 22,32 | 22,32 | 22,32 | 21,94 | - |
| 09 may 2024 | 22,32 | 22,32 | 22,32 | 22,32 | 21,94 | 200 |
| 08 may 2024 | 22,39 | 22,39 | 22,39 | 22,39 | 22,01 | - |
| 07 may 2024 | 22,36 | 22,39 | 22,30 | 22,39 | 22,01 | 3200 |
| 06 may 2024 | 22,12 | 22,12 | 22,11 | 22,11 | 21,73 | 500 |
| 03 may 2024 | 22,08 | 22,10 | 22,01 | 22,10 | 21,72 | 1100 |
| 02 may 2024 | 22,05 | 22,05 | 22,05 | 22,05 | 21,67 | - |
| 01 may 2024 | 22,05 | 22,05 | 22,05 | 22,05 | 21,67 | 400 |
| 30 abr 2024 | 21,93 | 22,13 | 21,87 | 21,97 | 21,59 | 5600 |
| 29 abr 2024 | 21,97 | 22,00 | 21,80 | 21,85 | 21,48 | 6200 |
| 26 abr 2024 | 22,21 | 22,22 | 22,00 | 22,22 | 21,84 | 500 |
| 25 abr 2024 | 21,81 | 21,92 | 21,81 | 21,92 | 21,55 | 300 |
| 24 abr 2024 | 21,61 | 21,75 | 21,60 | 21,70 | 21,33 | 3900 |
| 23 abr 2024 | 21,81 | 21,85 | 21,65 | 21,65 | 21,28 | 5500 |
| 22 abr 2024 | 21,78 | 22,34 | 21,58 | 21,79 | 21,42 | 9200 |
| 19 abr 2024 | 22,15 | 22,19 | 22,05 | 22,05 | 21,67 | 1800 |
| 18 abr 2024 | 22,12 | 22,38 | 22,06 | 22,11 | 21,73 | 6300 |
| 17 abr 2024 | 22,17 | 22,44 | 22,17 | 22,44 | 22,06 | 2300 |
| 16 abr 2024 | 22,22 | 22,45 | 22,22 | 22,45 | 22,07 | 3200 |
| 15 abr 2024 | 22,26 | 22,57 | 22,15 | 22,56 | 22,17 | 4800 |
| 12 abr 2024 | 22,43 | 22,50 | 22,35 | 22,50 | 22,12 | 1600 |
| 11 abr 2024 | 22,55 | 22,55 | 22,55 | 22,55 | 22,17 | 700 |
| 10 abr 2024 | 22,50 | 22,58 | 22,40 | 22,55 | 22,17 | 2000 |
| 09 abr 2024 | 22,58 | 22,58 | 22,16 | 22,16 | 21,78 | 600 |
| 08 abr 2024 | 22,68 | 22,68 | 22,50 | 22,62 | 22,23 | 115.600 |
| 05 abr 2024 | 22,60 | 22,80 | 22,60 | 22,60 | 22,21 | 14.000 |
| 04 abr 2024 | 22,80 | 22,80 | 22,30 | 22,50 | 22,12 | 29.400 |
| 03 abr 2024 | 22,50 | 22,50 | 22,36 | 22,36 | 21,98 | 3200 |
| 02 abr 2024 | 22,71 | 22,80 | 22,50 | 22,50 | 22,12 | 5900 |
| 01 abr 2024 | 23,16 | 23,16 | 22,70 | 23,00 | 22,60 | 13.900 |
| 28 mar 2024 | 23,13 | 23,13 | 22,89 | 22,98 | 22,59 | 7500 |
| 27 mar 2024 | 22,85 | 23,20 | 22,79 | 22,95 | 22,56 | 4100 |
| 26 mar 2024 | 22,87 | 22,87 | 22,85 | 22,85 | 22,46 | 1200 |
| 25 mar 2024 | 22,95 | 23,01 | 22,85 | 23,01 | 22,62 | 4000 |
| 22 mar 2024 | 23,26 | 23,26 | 22,79 | 22,91 | 22,52 | 2900 |
| 21 mar 2024 | 22,74 | 22,92 | 22,66 | 22,79 | 22,40 | 2100 |
| 20 mar 2024 | 22,92 | 22,92 | 22,65 | 22,65 | 22,26 | 2800 |
| 19 mar 2024 | 22,55 | 22,84 | 22,52 | 22,75 | 22,36 | 5300 |
| 18 mar 2024 | 22,49 | 22,60 | 22,16 | 22,43 | 22,05 | 9200 |
| 15 mar 2024 | 22,47 | 22,47 | 22,47 | 22,47 | 22,09 | 800 |
| 14 mar 2024 | 22,39 | 22,44 | 22,30 | 22,44 | 22,06 | 700 |
| 14 mar 2024 | 0.375 Dividendo | |||||
| 13 mar 2024 | 22,40 | 22,54 | 22,40 | 22,48 | 21,73 | 2300 |
| 12 mar 2024 | 22,29 | 22,50 | 22,29 | 22,35 | 21,60 | 1800 |
| 11 mar 2024 | 22,31 | 22,49 | 22,19 | 22,49 | 21,74 | 4100 |
| 08 mar 2024 | 22,20 | 22,34 | 22,15 | 22,19 | 21,45 | 2000 |
| 07 mar 2024 | 22,18 | 22,20 | 22,18 | 22,19 | 21,45 | 2100 |
| 06 mar 2024 | 22,13 | 22,20 | 22,06 | 22,06 | 21,33 | 1400 |
| 05 mar 2024 | 22,15 | 22,19 | 22,15 | 22,19 | 21,45 | 300 |
| 04 mar 2024 | 22,04 | 22,20 | 22,04 | 22,12 | 21,38 | 1400 |
| 01 mar 2024 | 21,98 | 22,20 | 21,98 | 22,20 | 21,46 | 1400 |
| 29 feb 2024 | 22,19 | 22,20 | 21,82 | 21,98 | 21,24 | 2700 |
| 28 feb 2024 | 22,07 | 22,07 | 22,07 | 22,07 | 21,33 | - |
| 27 feb 2024 | 22,01 | 22,07 | 21,91 | 22,07 | 21,33 | 1500 |
| 26 feb 2024 | 22,03 | 22,03 | 22,00 | 22,00 | 21,26 | 1000 |
| 23 feb 2024 | 22,18 | 22,18 | 22,18 | 22,18 | 21,44 | - |
| 22 feb 2024 | 21,97 | 22,18 | 21,95 | 22,18 | 21,44 | 6300 |
| 21 feb 2024 | 22,15 | 22,15 | 21,87 | 21,98 | 21,24 | 3900 |
| 20 feb 2024 | 21,86 | 21,95 | 21,75 | 21,95 | 21,22 | 2300 |
| 16 feb 2024 | 21,57 | 21,80 | 21,57 | 21,80 | 21,07 | 400 |
| 15 feb 2024 | 22,15 | 22,15 | 21,72 | 22,02 | 21,28 | 2300 |
| 14 feb 2024 | 21,85 | 22,15 | 21,85 | 22,15 | 21,41 | 700 |
| 13 feb 2024 | 21,71 | 21,85 | 21,71 | 21,85 | 21,12 | 1400 |
| 12 feb 2024 | 21,90 | 22,00 | 21,90 | 22,00 | 21,26 | 1100 |
| 09 feb 2024 | 21,90 | 22,00 | 21,52 | 21,52 | 20,80 | 5800 |
| 08 feb 2024 | 22,00 | 22,00 | 21,90 | 21,99 | 21,25 | 900 |
| *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.