Mercados españoles cerrados

Scholastic Corporation (SCHL)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
36,10+0,40 (+1,12%)
Al cierre: 04:00PM EDT
36,10 0,00 (0,00%)
Después del cierre: 04:20PM EDT
Intervalo de fechas:
09 may 2023 - 09 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
09 may 202435,5836,1035,5336,1036,1098.086
08 may 202435,7735,9935,6435,7035,7078.500
07 may 202436,2636,4435,9035,9635,96132.200
06 may 202436,2236,3736,0836,1436,1480.300
03 may 202436,3236,3235,8136,1536,15122.100
02 may 202436,0236,0435,6935,9535,95101.000
01 may 202435,7936,2135,4935,7835,78120.000
30 abr 202435,8835,8835,4935,6235,62109.600
29 abr 202436,3636,7536,0836,1536,1599.100
29 abr 20240.2 Dividendo
26 abr 202436,0836,5136,0136,4236,2277.700
25 abr 202436,4136,4335,8036,0835,88113.900
24 abr 202436,5336,7936,3836,7336,53162.500
23 abr 202435,7736,8835,7736,5436,34174.800
22 abr 202435,6936,1735,5635,6135,41135.400
19 abr 202434,6535,7434,6535,6835,48163.600
18 abr 202434,8535,0634,6334,8334,64124.600
17 abr 202435,2435,5234,7234,7334,54152.800
16 abr 202435,2135,3134,9335,1634,97106.700
15 abr 202435,9735,9735,0735,2335,04144.500
12 abr 202436,0336,5535,6635,7635,56124.600
11 abr 202436,0036,4135,7936,3536,15134.600
10 abr 202436,5336,5335,5835,7635,56130.100
09 abr 202436,3236,9836,1036,9136,71141.200
08 abr 202436,3836,6536,1036,1435,94113.200
05 abr 202436,3836,5936,2436,4836,28111.000
04 abr 202436,3436,8936,1336,2536,05171.100
03 abr 202436,3936,5836,2336,2936,09109.100
02 abr 202436,3836,5036,0136,5036,30209.000
01 abr 202438,0338,0336,6336,6736,47161.700
28 mar 202438,2638,4237,6737,7137,50193.000
27 mar 202438,7738,7737,8538,2638,05179.500
26 mar 202438,2338,6137,8038,4538,24230.200
25 mar 202438,7838,7837,4137,9537,74224.000
22 mar 202437,7939,5437,3638,5338,32411.600
21 mar 202437,4238,4136,6837,8937,68323.000
20 mar 202436,5737,5536,3237,5237,31262.900
19 mar 202436,0836,7736,0836,7336,53325.500
18 mar 202436,7437,4535,8535,9535,75456.200
15 mar 202436,4437,4736,4436,9336,732.852.100
14 mar 202437,2337,2336,1436,5136,31518.100
13 mar 202438,1738,3937,2437,3737,16483.900
12 mar 202439,8239,8238,1138,2338,02258.700
11 mar 202439,0739,8038,7139,5639,34263.100
08 mar 202438,6739,1938,6338,9938,78277.300
07 mar 202438,1338,9137,9238,5838,37219.200
06 mar 202438,6138,6137,6637,8037,59357.000
05 mar 202437,7938,8637,6338,4638,25209.400
04 mar 202439,1739,2437,9337,9637,75198.400
01 mar 202439,3939,9039,1839,3339,11194.200
29 feb 202440,1140,7139,1939,4439,22262.500
28 feb 202438,3339,8538,3339,8039,58211.600
27 feb 202438,8839,2038,5938,6938,48243.400
26 feb 202438,4139,1938,0938,8138,60189.800
23 feb 202439,1739,5738,5938,5938,38189.300
22 feb 202438,9439,2038,7639,0938,88216.100
21 feb 202439,2339,3838,6138,9938,78223.800
20 feb 202439,9840,6237,8539,2339,01202.600
16 feb 202439,6440,7439,4940,4740,25185.000
15 feb 202439,5539,7839,2839,7139,49211.000
14 feb 202438,5439,3838,5439,3739,15149.100
13 feb 202438,5939,1538,0038,2037,99267.800
12 feb 202438,7839,7538,0239,1638,94220.200
09 feb 202438,3538,7837,7738,7638,55213.000
08 feb 202437,8738,7037,8738,4038,19244.800
07 feb 202438,0038,2137,3237,8137,60175.800
06 feb 202437,3938,3237,3937,7237,51203.600
05 feb 202437,3837,5937,0237,4637,25215.900
02 feb 202438,0838,3837,6537,6837,47149.700
01 feb 202438,5238,8038,1838,3638,15159.900
31 ene 202439,1139,2338,1738,4438,23235.700
30 ene 202439,1839,7638,9238,9838,77268.100
30 ene 20240.2 Dividendo
29 ene 202439,9540,0639,5039,6439,22183.200
26 ene 202440,0240,4639,5639,8139,39174.300
25 ene 202439,9140,1339,2039,8639,44239.700
24 ene 202439,8440,2639,6139,6439,22197.900
23 ene 202439,8640,7239,1839,6139,19250.500
22 ene 202438,5739,8538,5739,6939,27256.800
19 ene 202438,5638,8237,9738,3437,94280.300
18 ene 202437,6938,3537,5038,3537,95199.300
17 ene 202436,9137,7536,8037,4237,03224.100
16 ene 202437,7137,8336,8237,2436,85250.200
12 ene 202438,1538,3437,6237,7337,33163.400
11 ene 202437,6838,0637,5637,7237,32247.200
10 ene 202437,4238,2837,4237,9637,56209.700
09 ene 202437,4337,8537,2237,6237,22147.800
08 ene 202436,6337,7536,4637,7237,32215.000
05 ene 202436,9237,4436,6336,6936,30269.900
04 ene 202437,9237,9736,9637,0836,69262.100
03 ene 202438,0338,5137,6837,7037,30188.800
02 ene 202437,4038,4137,4038,0937,69267.800
29 dic 202337,6038,2437,3937,7037,30230.900
28 dic 202337,4937,9236,8837,7537,35194.400
27 dic 202337,4838,0337,2237,4937,10170.100
26 dic 202337,6038,0237,1437,3937,00243.700
22 dic 202338,4638,7137,3037,5137,12235.300
21 dic 202337,8638,4937,6138,4738,07249.400
20 dic 202337,3138,6037,1237,7237,32348.900
19 dic 202335,7937,4735,7937,2036,81590.000
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...