Mercados españoles cerrados en 3 hrs 11 min

Stellus Capital Investment Corporation (SCM)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
14,06-0,03 (-0,21%)
Al cierre: 04:00PM EDT
14,04 -0,02 (-0,14%)
Antes de la apertura: 08:01AM EDT
Intervalo de fechas:
08 may 2023 - 08 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
07 may 202414,1214,1314,0414,0614,0695.800
06 may 202414,0114,1614,0114,0914,09102.500
03 may 202414,1514,2314,0014,0014,00142.900
02 may 202414,2714,2714,1414,1414,1468.900
01 may 202414,0514,3014,0314,2014,2088.100
30 abr 202414,0014,1514,0014,0614,0674.900
29 abr 202414,0914,1613,9614,0014,00146.100
29 abr 20240.133 Dividendo
26 abr 202413,9814,2013,9814,1414,0197.900
25 abr 202414,0614,1313,9413,9913,8694.100
24 abr 202414,3614,3814,1714,1714,04109.300
23 abr 202413,9714,3913,9414,3514,22237.500
22 abr 202414,0014,0213,9013,9813,8597.900
19 abr 202413,7014,0013,7013,9413,81156.500
18 abr 202413,5613,7313,5613,7313,60106.300
17 abr 202413,4913,6313,4513,4913,3678.500
16 abr 202413,3113,5413,2013,4913,36205.500
15 abr 202413,4713,5413,3013,3413,21163.800
12 abr 202413,3613,4813,3313,4013,27175.300
11 abr 202413,3013,4713,1713,3813,25152.100
10 abr 202413,2013,3813,1713,2913,16109.500
09 abr 202413,2713,3613,1313,2313,11109.000
08 abr 202413,1813,3013,1213,2913,1673.900
05 abr 202413,0513,1713,0313,1613,0475.800
04 abr 202413,1013,2213,0013,0112,8986.500
03 abr 202413,0513,1413,0313,0812,9659.100
02 abr 202412,9513,1712,9213,0912,97161.700
01 abr 202413,0813,1012,9512,9712,85129.400
28 mar 202413,1613,3013,0713,0812,96147.500
27 mar 202413,2213,2613,1313,1513,0384.400
27 mar 20240.133 Dividendo
26 mar 202413,3113,3413,2413,3113,0583.100
25 mar 202413,1713,3513,1413,2512,9987.300
22 mar 202413,2313,2713,0913,1712,9282.900
21 mar 202413,3613,4313,0613,2212,96173.100
20 mar 202413,1613,3513,0613,3413,08148.500
19 mar 202413,0913,1913,0513,1312,8890.400
18 mar 202413,0513,1213,0313,0512,80106.100
15 mar 202412,9913,1212,8713,0812,83167.300
14 mar 202413,0213,0812,8512,9312,68108.500
13 mar 202413,0213,0913,0113,0712,8278.200
12 mar 202413,0613,1412,9312,9512,70123.800
11 mar 202413,0113,0512,9713,0512,8075.500
08 mar 202412,9413,0512,8812,9912,74171.000
07 mar 202412,7512,9012,7512,8812,63121.700
06 mar 202412,8613,0412,7512,7812,53142.500
05 mar 202412,8012,9812,7512,9712,72124.700
04 mar 202412,8012,8712,7212,7512,50107.600
01 mar 202412,7512,8112,6512,7412,49123.800
29 feb 202412,7012,7912,6312,7712,5289.600
28 feb 202412,9912,9912,6912,7012,4591.700
28 feb 20240.133 Dividendo
27 feb 202413,0013,0912,8713,0712,69135.200
26 feb 202413,0313,0712,9012,9612,5889.500
23 feb 202412,9913,0712,9213,0212,6458.100
22 feb 202412,9812,9812,8712,9012,5286.000
21 feb 202413,0013,0712,9512,9712,59109.600
20 feb 202412,9213,0912,9213,0112,6381.300
16 feb 202412,9913,1212,9012,9912,61104.400
15 feb 202412,7713,0312,7312,9912,61127.700
14 feb 202412,6612,7712,6012,7312,3673.200
13 feb 202412,8312,8312,5512,5612,19126.000
12 feb 202412,7512,9012,7012,8312,4585.000
09 feb 202412,7712,8212,6812,6912,3270.500
08 feb 202412,5712,8212,5712,7412,3798.700
07 feb 202412,5512,6712,4812,6212,25158.000
06 feb 202412,6512,7412,5112,6212,25103.900
05 feb 202412,8012,8512,6412,6812,31221.400
02 feb 202413,0013,0312,8012,8412,46114.000
01 feb 202413,0413,0612,7112,9812,60152.300
31 ene 202413,1513,2112,9412,9412,56139.800
30 ene 202413,2613,3513,1713,2012,8184.500
30 ene 20240.133 Dividendo
29 ene 202413,5013,5513,3713,4412,92152.800
26 ene 202413,3613,4913,3513,4812,9665.400
25 ene 202413,3613,3713,1613,3112,79107.800
24 ene 202413,5013,5013,2713,2712,75107.200
23 ene 202413,2713,4113,2513,3712,8574.400
22 ene 202413,1313,2613,1213,2412,73135.000
19 ene 202413,0913,0912,8813,0712,56127.200
18 ene 202412,9913,0412,9113,0312,5284.200
17 ene 202412,8913,0112,8612,9712,4782.900
16 ene 202413,0013,0912,8812,9312,43184.700
12 ene 202413,0513,1512,9813,0312,5275.100
11 ene 202413,1013,2112,9513,0112,50119.800
10 ene 202413,1213,3013,1213,1512,6487.700
09 ene 202413,1313,2213,0813,1912,6883.400
08 ene 202413,1013,3713,1013,2012,69189.700
05 ene 202413,3313,4713,3213,3912,87125.500
04 ene 202412,9413,3512,9413,3512,8399.600
03 ene 202412,8513,0512,8112,9612,46121.200
02 ene 202412,8612,9612,8012,8712,37122.400
29 dic 202312,9313,0012,8012,8512,35145.500
28 dic 202312,8412,9112,8012,8912,3995.000
27 dic 202312,7612,9012,7012,8112,3194.400
26 dic 202312,7012,7712,6812,7612,2695.100
22 dic 202312,7012,8512,6812,7212,23102.300
21 dic 202312,7112,7812,5912,6512,16130.200
20 dic 202312,7912,9012,7012,7012,2191.400
19 dic 202312,8112,8512,7612,8112,31111.800
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...