Mercados españoles cerrados

Stepan Company (SCL)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
85,70+0,12 (+0,14%)
Al cierre: 04:00PM EDT
84,90 -0,80 (-0,93%)
Después del cierre: 04:06PM EDT
Intervalo de fechas:
05 may 2023 - 05 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 may 202487,4487,4484,9585,7085,7055.994
02 may 202484,8485,9384,3385,5885,5874.300
01 may 202483,2985,3683,2984,0284,0251.100
30 abr 202487,1688,5082,4982,9982,99129.200
29 abr 202484,2386,0083,8184,5384,5365.700
26 abr 202483,1284,5983,1283,9883,9854.600
25 abr 202484,2984,2982,7583,1783,1766.000
24 abr 202484,4984,9183,8084,8984,8949.100
23 abr 202484,6785,7282,8785,2585,2568.600
22 abr 202484,5985,3784,0184,7584,7565.800
19 abr 202482,1284,4882,1284,1784,1769.400
18 abr 202482,0183,0581,5982,0682,0678.100
17 abr 202483,1983,5181,5881,6181,6142.300
16 abr 202482,2583,2481,6482,3282,3247.800
15 abr 202484,1384,1382,5883,2283,2249.300
12 abr 202484,7284,7383,0784,1084,1052.700
11 abr 202484,8785,9484,5285,5185,5161.000
10 abr 202486,7686,7683,4984,3684,3663.400
09 abr 202487,9188,8687,7388,8288,8232.600
08 abr 202487,3388,4086,9587,5687,5664.300
05 abr 202486,9387,3186,4887,0587,0543.200
04 abr 202488,7089,1586,4887,4287,4280.900
03 abr 202486,3188,2586,3188,1588,1563.800
02 abr 202487,2587,6084,9586,9886,9899.400
01 abr 202490,5190,5187,7088,4188,4161.200
28 mar 202490,2791,3489,2990,0490,04139.000
27 mar 202488,4189,6888,3289,6789,67134.400
26 mar 202488,8088,8087,5187,6787,6757.400
25 mar 202488,4888,7087,8588,0088,0037.000
22 mar 202490,6090,6088,2488,4488,4453.400
21 mar 202489,6090,2088,9990,1690,1683.100
20 mar 202486,7589,7886,2089,2589,2584.000
19 mar 202485,6586,9085,6086,8186,8168.100
18 mar 202486,9987,5085,6285,7485,7472.500
15 mar 202485,5987,5285,5987,3087,30192.300
14 mar 202486,8287,3185,2486,0286,0275.200
13 mar 202486,0687,8786,0687,5387,5363.500
12 mar 202488,9188,9186,1886,5686,5693.500
11 mar 202487,4588,7587,2188,7588,7557.800
08 mar 202488,5088,8287,0687,5987,5955.500
07 mar 202487,3088,2586,8187,9187,9149.300
06 mar 202487,5187,5186,1586,7086,7048.400
05 mar 202486,6787,6986,3486,6486,6457.600
04 mar 202487,7087,7786,6387,2987,2977.500
01 mar 202489,1389,1387,2287,9487,9481.800
29 feb 202489,3089,7688,3389,2089,2072.000
29 feb 20240.375 Dividendo
28 feb 202489,0089,9088,5888,7588,3848.300
27 feb 202490,5390,5388,9890,0489,6663.400
26 feb 202490,2090,6989,5290,0089,6246.500
23 feb 202492,2192,4390,4291,0190,6365.000
22 feb 202490,4892,3890,4092,0491,65126.100
21 feb 202489,9691,4989,6390,7690,38103.400
20 feb 202489,0091,1186,4090,9390,55128.300
16 feb 202492,8994,1592,4193,1192,72131.700
15 feb 202489,9793,8089,9793,3592,96130.900
14 feb 202489,4090,1587,9189,4589,0798.900
13 feb 202490,0091,0487,2588,2187,8498.600
12 feb 202490,4492,7690,0592,4192,0290.100
09 feb 202489,8190,6488,7890,2489,86100.400
08 feb 202489,0990,0689,0090,0189,6370.500
07 feb 202489,6790,0889,0089,3188,9349.500
06 feb 202488,5590,1988,0989,5489,1650.600
05 feb 202489,5090,0588,2888,4888,1160.200
02 feb 202489,2191,6389,1591,0590,6766.400
01 feb 202489,8690,3989,0990,2489,8678.300
31 ene 202493,0093,0089,1789,2788,8990.900
30 ene 202492,3092,5791,7192,5692,1763.400
29 ene 202490,9492,9590,7092,8692,4763.700
26 ene 202492,3792,7390,9591,1990,8043.400
25 ene 202492,5992,9790,1891,4091,0183.400
24 ene 202493,6093,6291,1691,2490,8599.300
23 ene 202494,1795,3391,8292,8192,42131.900
22 ene 202491,2493,4590,6792,9792,58107.700
19 ene 202490,0290,9088,8590,6290,2481.900
18 ene 202488,7189,6487,8089,6289,2474.700
17 ene 202486,6889,1386,6888,4788,10104.600
16 ene 202488,8189,9688,2188,2287,8585.200
12 ene 202490,0090,0088,5189,6789,2962.800
11 ene 202488,2588,9087,4888,7488,3794.500
10 ene 202488,2389,0088,2288,8788,4966.100
09 ene 202488,5889,1088,1088,9088,5264.900
08 ene 202489,6190,3089,1390,1089,7279.400
05 ene 202490,3291,4489,3389,9189,5364.200
04 ene 202491,0091,9490,3890,9790,5993.500
03 ene 202492,9292,9289,8190,3289,9494.500
02 ene 202493,9194,6992,5193,4493,0578.800
29 dic 202395,1295,6294,3194,5594,15148.700
28 dic 202394,4695,4093,4094,8694,46197.400
27 dic 202394,8895,9892,3394,3593,95184.400
26 dic 202396,0196,0194,5895,1894,7871.300
22 dic 202394,5996,6893,6195,7295,32124.400
21 dic 202393,3793,7991,6193,5793,17103.700
20 dic 202393,2494,8091,7292,3391,94108.700
19 dic 202391,8693,7391,8693,2092,8193.900
18 dic 202392,2192,2190,6390,6390,2582.700
15 dic 202393,9594,2691,9291,9791,58539.400
14 dic 202392,2495,2692,2493,3392,94135.900
13 dic 202386,6391,1286,1090,4490,06130.900
12 dic 202387,2487,2586,2086,7986,4266.000
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...