Mercados españoles cerrados en 6 hrs 1 min

Steelcase Inc. (SCS)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
12,030,00 (0,00%)
Al cierre: 04:00PM EDT
12,03 0,00 (0,00%)
Después del cierre: 06:01PM EDT
Intervalo de fechas:
02 may 2023 - 02 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
01 may 202412,0612,1911,9812,0312,03413.700
30 abr 202412,2412,2412,0012,0312,03577.400
29 abr 202412,1312,3112,1212,2912,29472.000
26 abr 202411,9512,1611,9512,0712,07460.000
25 abr 202411,9912,0311,8611,9211,92611.600
24 abr 202412,3512,3912,0012,1012,10783.600
23 abr 202412,1612,5312,1612,4212,42530.300
22 abr 202412,0112,2711,9912,1812,18502.800
19 abr 202411,8311,9611,7911,9411,94490.500
18 abr 202411,8711,9711,7811,8311,83695.200
17 abr 202411,9111,9811,8011,8211,82840.100
16 abr 202411,9511,9711,8311,8411,84935.700
15 abr 202412,2112,3111,9711,9911,99698.500
12 abr 202412,2012,3512,0912,1812,18606.500
11 abr 202412,2312,2812,0912,2412,24650.700
10 abr 202412,4912,5311,5412,1512,15906.600
09 abr 202412,9413,0212,7212,7212,72891.900
08 abr 202412,9813,0712,9412,9412,94473.000
05 abr 202412,9313,0412,8612,8912,89893.200
04 abr 202413,0913,1512,9213,0013,001.036.800
03 abr 202412,9913,1712,9012,9812,98848.600
02 abr 202412,8513,0812,7113,0213,021.576.700
02 abr 20240.1 Dividendo
01 abr 202413,1213,3012,9513,0312,931.679.800
28 mar 202412,5913,1312,5513,0812,981.366.100
27 mar 202412,8812,9612,7512,8712,77850.000
26 mar 202412,5712,8012,3612,7012,601.033.300
25 mar 202412,2112,6912,1012,5612,461.318.700
22 mar 202412,3412,4711,8312,1512,06899.500
21 mar 202411,9912,3111,5012,3012,213.017.000
20 mar 202412,8513,1512,7913,0512,951.073.300
19 mar 202412,6812,9012,6312,8712,77818.300
18 mar 202412,7313,0112,7212,7412,64857.600
15 mar 202412,6112,8112,6112,7812,681.740.800
14 mar 202412,7012,7312,5112,6412,54649.400
13 mar 202412,6212,8512,6212,7812,68550.500
12 mar 202412,7312,8212,5912,6512,55351.400
11 mar 202412,9013,0412,7112,8012,70429.500
08 mar 202412,9613,0612,8612,9612,86507.000
07 mar 202412,9013,0912,8212,8912,79785.000
06 mar 202412,9513,0612,6712,8312,73477.300
05 mar 202413,1513,2212,8112,8712,77750.300
04 mar 202413,3913,6113,1713,1813,08787.500
01 mar 202413,7413,7413,3513,4013,30655.600
29 feb 202413,2613,7913,2413,7413,631.263.400
28 feb 202412,9813,1912,8813,0612,96536.800
27 feb 202412,9513,2112,8313,0512,95492.900
26 feb 202412,7912,8012,5612,7712,67670.200
23 feb 202412,6712,8012,5912,8012,70557.600
22 feb 202412,6912,8412,6212,7012,60638.500
21 feb 202412,6412,7312,5712,7012,60595.800
20 feb 202413,1613,3312,6812,7312,63757.700
16 feb 202413,3913,5013,2013,3513,25816.500
15 feb 202413,2613,5713,2113,5413,44610.500
14 feb 202412,7013,1712,7013,1213,02650.700
13 feb 202412,7412,8012,4412,5212,42661.400
12 feb 202412,9813,1812,9513,0812,98556.400
09 feb 202412,7913,1312,7212,9412,841.115.600
08 feb 202412,5612,8612,5412,8612,76436.800
07 feb 202412,5212,6212,4112,5712,47448.900
06 feb 202412,4212,6012,3812,5512,45451.100
05 feb 202412,4512,4812,3412,4312,33509.200
02 feb 202412,7112,7412,5712,6212,52508.600
01 feb 202412,7512,9112,5412,9112,81737.200
31 ene 202413,2313,2912,6512,6812,58867.300
30 ene 202413,2113,2812,9413,2113,11857.000
29 ene 202412,9713,4412,9713,4113,311.263.300
26 ene 202412,9413,0012,7712,9212,82464.100
25 ene 202412,8912,9212,7212,8812,78521.000
24 ene 202412,9513,0512,7212,7412,64724.100
23 ene 202412,9613,0512,7312,7712,67903.700
22 ene 202412,6212,9012,6112,8612,76803.800
19 ene 202412,4612,5112,2212,5112,41620.300
18 ene 202412,4612,4612,1912,3812,28652.300
17 ene 202412,4012,5712,2812,3512,26621.400
16 ene 202412,5612,6712,4912,5812,48547.300
12 ene 202412,7212,7912,6012,7112,61697.100
11 ene 202412,7012,7612,5312,6212,52748.800
10 ene 202412,8712,9312,7212,7712,671.130.200
09 ene 202412,7612,8212,6112,7812,68622.500
08 ene 202412,8712,9712,8112,9712,87485.000
05 ene 202412,9413,0612,8412,8712,77762.200
04 ene 202413,1313,2312,9513,0112,91825.300
03 ene 202413,1513,2712,9713,1013,001.324.900
03 ene 20240.1 Dividendo
02 ene 202413,3713,4012,9813,2813,081.115.800
29 dic 202313,5013,5613,2513,5213,32765.700
28 dic 202313,6713,7213,5313,5413,33584.800
27 dic 202313,8013,9513,6313,7213,511.149.100
26 dic 202313,8613,9413,6613,8213,61795.700
22 dic 202314,1214,1613,7313,9013,691.179.200
21 dic 202314,2714,5413,8314,1113,901.333.000
20 dic 202311,8214,4711,7314,0913,884.463.600
19 dic 202312,5412,8812,5312,7012,512.888.600
18 dic 202312,5912,6912,4312,5112,32964.600
15 dic 202312,8612,8812,1512,4812,292.163.600
14 dic 202312,8212,9612,6612,8812,68843.300
13 dic 202312,3812,6312,1512,6212,431.391.400
12 dic 202312,5512,5512,3912,4212,23482.100
11 dic 202312,4912,6312,3512,5612,37540.900
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...