Mercados españoles cerrados

Service Corporation International (SCI)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
69,60-1,80 (-2,52%)
Al cierre: 04:00PM EDT
69,60 0,00 (0,00%)
Después del cierre: 04:25PM EDT
Intervalo de fechas:
02 may 2023 - 02 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
02 may 202472,8872,5868,1569,6069,601.449.450
01 may 202471,3172,6871,0671,4071,401.966.000
30 abr 202472,6772,9271,7071,7171,71635.700
29 abr 202471,8873,0071,8672,9172,91780.700
26 abr 202470,7672,0570,6271,7471,74616.000
25 abr 202471,3971,4670,7270,8470,84596.300
24 abr 202470,8171,6370,3171,5071,50551.800
23 abr 202469,5271,7169,3970,9870,98809.700
22 abr 202469,4069,6768,8669,5569,55935.800
19 abr 202468,3768,9367,9668,7968,791.056.100
18 abr 202468,8268,9567,9768,2668,26686.000
17 abr 202469,5569,6168,4568,5168,51508.000
16 abr 202469,7969,9369,1169,2969,29629.900
15 abr 202470,0070,5569,1169,7569,75725.400
12 abr 202470,4570,7269,4069,8169,81864.500
11 abr 202470,3070,7469,8970,5270,52718.200
10 abr 202470,9370,9369,9870,2670,26802.800
09 abr 202472,5673,1471,5072,0072,00522.500
08 abr 202472,5973,0572,3272,4072,40578.200
05 abr 202471,4572,7171,4572,4972,49535.100
04 abr 202472,3072,8371,3771,7571,75586.500
03 abr 202472,5572,6171,7971,9071,90578.000
02 abr 202472,7773,0172,4072,5572,55702.800
01 abr 202474,0474,0472,8473,3573,35911.600
28 mar 202474,6974,9474,0874,2174,21926.500
27 mar 202473,7874,6973,7874,2274,22736.900
26 mar 202473,0573,8972,6373,2573,25887.800
25 mar 202472,8873,2872,3372,7672,76664.100
22 mar 202473,9974,2372,5072,8872,88773.600
21 mar 202473,9874,7273,7973,8273,82736.300
20 mar 202473,0674,0673,0673,7973,79715.000
19 mar 202472,5473,3372,3673,1273,121.015.900
18 mar 202472,5373,2972,3672,5072,50707.600
15 mar 202472,3973,7372,1572,4772,471.650.500
14 mar 202474,7775,1172,1472,7272,721.128.500
14 mar 20240.3 Dividendo
13 mar 202475,4975,7274,9875,1674,86691.300
12 mar 202474,9275,7274,9275,3675,06486.100
11 mar 202475,3775,7474,3675,1174,81869.700
08 mar 202474,9075,7574,7475,5675,26789.400
07 mar 202475,7575,9774,7274,8874,58780.100
06 mar 202474,5475,6974,2175,5575,251.135.200
05 mar 202473,6874,5973,5273,8673,57645.500
04 mar 202473,0173,8472,5773,6773,38682.100
01 mar 202473,0573,3172,3672,7372,44578.200
29 feb 202472,9073,4272,4373,1972,90962.400
28 feb 202471,6772,6471,6772,4372,14568.800
27 feb 202471,8771,8771,2971,7171,42577.600
26 feb 202472,1272,7171,5671,7671,47683.700
23 feb 202471,7972,9071,5672,6572,36815.300
22 feb 202471,4272,2371,1671,9671,67855.100
21 feb 202470,9871,8670,8671,7971,50594.400
20 feb 202471,6372,8170,6370,9870,70846.800
16 feb 202471,1072,8270,9071,8771,581.579.100
15 feb 202470,8971,7770,2171,3871,10889.000
14 feb 202470,4570,6369,3370,5870,30953.500
13 feb 202467,8370,1566,0569,7569,471.844.300
12 feb 202467,3568,6367,3568,1467,87938.000
09 feb 202466,1367,4666,0767,2466,97962.000
08 feb 202465,5566,3365,0966,2165,951.398.500
07 feb 202465,6965,7565,1565,3165,051.092.700
06 feb 202467,2067,2864,1065,6765,411.416.100
05 feb 202467,3567,6766,3967,2566,98880.300
02 feb 202467,4867,9467,0967,7467,47873.500
01 feb 202467,3268,1766,7468,1567,88581.400
31 ene 202468,3368,7466,9167,1266,85839.200
30 ene 202468,5968,9767,9968,1167,841.061.300
29 ene 202469,2269,2968,2369,1768,89908.400
26 ene 202470,2070,2469,1969,2668,98712.700
25 ene 202469,6270,1869,3469,9869,70847.500
24 ene 202469,2569,5368,2668,9468,66632.600
23 ene 202469,3569,7168,5869,3669,081.108.600
22 ene 202467,7669,1967,4569,0968,81903.100
19 ene 202467,5767,7266,8467,3967,12738.400
18 ene 202467,5567,9167,0567,5467,27471.600
17 ene 202467,4368,1766,9967,3567,08458.100
16 ene 202467,6368,5067,4068,2768,00700.500
12 ene 202467,5668,3667,2768,2367,961.024.900
11 ene 202466,7967,1566,0067,0266,75487.600
10 ene 202467,1767,2166,0666,6366,36596.500
09 ene 202467,3767,9367,1667,3167,04733.400
08 ene 202467,4568,0867,3567,6867,41763.000
05 ene 202467,6868,7067,3067,6067,331.029.300
04 ene 202467,3068,4367,0768,1167,84826.900
03 ene 202468,2068,7267,3867,3967,121.048.500
02 ene 202468,2469,3667,8669,0768,79781.000
29 dic 202368,5268,8468,3668,4568,18530.200
28 dic 202368,4068,7768,1868,6068,33500.600
27 dic 202368,2668,7668,1968,7068,43742.100
26 dic 202368,3868,5568,0868,0867,81453.800
22 dic 202368,2868,8367,9868,3668,09437.700
21 dic 202368,3568,4367,5468,1367,86528.300
20 dic 202368,8769,0167,7767,8367,56713.900
19 dic 202369,2769,5268,8468,9968,71654.600
18 dic 202368,3969,0368,0168,8768,60884.800
15 dic 202368,4968,9167,5268,1667,892.640.900
14 dic 202368,1969,2667,8668,8468,571.250.700
14 dic 20230.29 Dividendo
13 dic 202366,0567,4665,5767,3966,831.020.700
12 dic 202366,2066,6065,8366,1865,63605.100
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...