Mercados españoles abiertos en 1 hr 27 mins
S&P 500
5.304,72 +36,88 (+0,70%) Nasdaq
16.920,79 +184,79 (+1,10%) NIKKEI 225
38.826,05 -73,97 (-0,19%) Dólar/Euro
1,0877 +0,0017 (+0,15%) Petróleo Brent
83,25 +1,13 (+1,38%) Bitcoin EUR
62.352,74 -535,21 (-0,85%)
The L.S. Starrett Company (SCX)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Intervalo de fechas:
28 may 2023 - 28 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 23 may 2024 | - | - | - | - | - | - |
| 22 may 2024 | 16,17 | 16,19 | 16,17 | 16,18 | 16,18 | 61.639 |
| 21 may 2024 | 16,17 | 16,18 | 16,17 | 16,17 | 16,17 | 32.073 |
| 20 may 2024 | 16,17 | 16,18 | 16,17 | 16,17 | 16,17 | 36.660 |
| 17 may 2024 | 16,17 | 16,18 | 16,16 | 16,16 | 16,16 | 197.495 |
| 16 may 2024 | 16,19 | 16,19 | 16,16 | 16,16 | 16,16 | 108.787 |
| 15 may 2024 | 16,19 | 16,19 | 16,15 | 16,19 | 16,19 | 82.979 |
| 14 may 2024 | 16,13 | 16,18 | 16,13 | 16,18 | 16,18 | 163.318 |
| 13 may 2024 | 16,18 | 16,18 | 16,10 | 16,12 | 16,12 | 36.154 |
| 10 may 2024 | 16,13 | 16,17 | 16,08 | 16,14 | 16,14 | 95.744 |
| 09 may 2024 | 16,10 | 16,13 | 16,06 | 16,13 | 16,13 | 125.450 |
| 08 may 2024 | 16,10 | 16,10 | 16,07 | 16,10 | 16,10 | 84.546 |
| 07 may 2024 | 16,11 | 16,13 | 16,07 | 16,08 | 16,08 | 117.664 |
| 06 may 2024 | 16,12 | 16,14 | 16,11 | 16,13 | 16,13 | 38.548 |
| 03 may 2024 | 16,13 | 16,13 | 16,07 | 16,11 | 16,11 | 27.114 |
| 02 may 2024 | 16,13 | 16,13 | 16,07 | 16,08 | 16,08 | 43.526 |
| 01 may 2024 | 16,13 | 16,13 | 16,02 | 16,10 | 16,10 | 40.733 |
| 30 abr 2024 | 16,11 | 16,13 | 16,08 | 16,11 | 16,11 | 59.389 |
| 29 abr 2024 | 16,05 | 16,17 | 16,04 | 16,15 | 16,15 | 223.896 |
| 26 abr 2024 | 16,02 | 16,04 | 16,02 | 16,02 | 16,02 | 43.615 |
| 25 abr 2024 | 16,03 | 16,03 | 16,01 | 16,02 | 16,02 | 60.231 |
| 24 abr 2024 | 15,99 | 16,03 | 15,99 | 16,03 | 16,03 | 136.390 |
| 23 abr 2024 | 16,01 | 16,01 | 15,99 | 16,01 | 16,01 | 155.413 |
| 22 abr 2024 | 16,02 | 16,03 | 15,98 | 16,00 | 16,00 | 122.149 |
| 19 abr 2024 | 16,03 | 16,03 | 16,01 | 16,02 | 16,02 | 15.098 |
| 18 abr 2024 | 16,00 | 16,03 | 16,00 | 16,01 | 16,01 | 25.107 |
| 17 abr 2024 | 16,03 | 16,04 | 16,00 | 16,00 | 16,00 | 32.866 |
| 16 abr 2024 | 16,01 | 16,02 | 15,96 | 16,02 | 16,02 | 32.059 |
| 15 abr 2024 | 16,02 | 16,03 | 16,00 | 16,03 | 16,03 | 66.537 |
| 12 abr 2024 | 15,97 | 16,01 | 15,97 | 16,01 | 16,01 | 40.584 |
| 11 abr 2024 | 15,96 | 15,97 | 15,93 | 15,93 | 15,93 | 49.487 |
| 10 abr 2024 | 15,93 | 15,96 | 15,93 | 15,93 | 15,93 | 52.676 |
| 09 abr 2024 | 15,90 | 15,96 | 15,90 | 15,95 | 15,95 | 65.389 |
| 08 abr 2024 | 15,90 | 15,91 | 15,87 | 15,91 | 15,91 | 43.093 |
| 05 abr 2024 | 15,87 | 15,93 | 15,87 | 15,93 | 15,93 | 23.394 |
| 04 abr 2024 | 15,92 | 15,93 | 15,89 | 15,91 | 15,91 | 40.893 |
| 03 abr 2024 | 15,82 | 15,92 | 15,80 | 15,87 | 15,87 | 70.531 |
| 02 abr 2024 | 15,89 | 15,89 | 15,80 | 15,83 | 15,83 | 42.014 |
| 01 abr 2024 | 15,89 | 15,92 | 15,85 | 15,88 | 15,88 | 46.621 |
| 28 mar 2024 | 15,93 | 15,93 | 15,89 | 15,89 | 15,89 | 92.633 |
| 27 mar 2024 | 15,95 | 15,95 | 15,89 | 15,90 | 15,90 | 20.002 |
| 26 mar 2024 | 15,86 | 16,00 | 15,86 | 15,89 | 15,89 | 66.638 |
| 25 mar 2024 | 15,84 | 15,95 | 15,84 | 15,86 | 15,86 | 48.998 |
| 22 mar 2024 | 15,85 | 15,90 | 15,83 | 15,83 | 15,83 | 38.260 |
| 21 mar 2024 | 15,85 | 15,86 | 15,84 | 15,86 | 15,86 | 34.126 |
| 20 mar 2024 | 15,82 | 15,89 | 15,82 | 15,85 | 15,85 | 51.486 |
| 19 mar 2024 | 15,80 | 15,88 | 15,80 | 15,85 | 15,85 | 92.731 |
| 18 mar 2024 | 15,76 | 15,82 | 15,76 | 15,80 | 15,80 | 53.198 |
| 15 mar 2024 | 15,78 | 15,78 | 15,76 | 15,76 | 15,76 | 91.303 |
| 14 mar 2024 | 15,82 | 15,90 | 15,77 | 15,78 | 15,78 | 110.191 |
| 13 mar 2024 | 15,75 | 15,79 | 15,75 | 15,79 | 15,79 | 132.576 |
| 12 mar 2024 | 15,76 | 15,77 | 15,74 | 15,74 | 15,74 | 199.816 |
| 11 mar 2024 | 15,78 | 15,82 | 15,73 | 15,76 | 15,76 | 1.473.468 |
| 08 mar 2024 | 10,08 | 10,20 | 9,71 | 9,92 | 9,92 | 17.702 |
| 07 mar 2024 | 9,85 | 10,10 | 9,50 | 10,08 | 10,08 | 75.461 |
| 06 mar 2024 | 9,88 | 10,20 | 9,88 | 9,95 | 9,95 | 11.145 |
| 05 mar 2024 | 9,90 | 9,93 | 9,73 | 9,93 | 9,93 | 12.550 |
| 04 mar 2024 | 10,00 | 10,21 | 9,91 | 9,97 | 9,97 | 13.224 |
| 01 mar 2024 | 10,07 | 10,20 | 9,92 | 10,01 | 10,01 | 26.858 |
| 29 feb 2024 | 10,10 | 10,22 | 9,95 | 10,14 | 10,14 | 13.686 |
| 28 feb 2024 | 10,04 | 10,54 | 9,95 | 10,01 | 10,01 | 12.096 |
| 27 feb 2024 | 9,84 | 10,24 | 9,78 | 10,15 | 10,15 | 32.467 |
| 26 feb 2024 | 9,75 | 10,10 | 9,60 | 9,90 | 9,90 | 42.074 |
| 23 feb 2024 | 9,91 | 10,04 | 9,50 | 9,85 | 9,85 | 36.281 |
| 22 feb 2024 | 10,04 | 10,10 | 9,40 | 9,96 | 9,96 | 35.540 |
| 21 feb 2024 | 10,75 | 10,94 | 9,99 | 10,20 | 10,20 | 87.259 |
| 20 feb 2024 | 12,15 | 12,15 | 10,80 | 10,80 | 10,80 | 85.548 |
| 16 feb 2024 | 13,30 | 13,54 | 13,05 | 13,30 | 13,30 | 19.720 |
| 15 feb 2024 | 13,38 | 13,72 | 13,31 | 13,42 | 13,42 | 7106 |
| 14 feb 2024 | 13,59 | 13,72 | 13,30 | 13,72 | 13,72 | 9655 |
| 13 feb 2024 | 13,55 | 13,69 | 13,19 | 13,36 | 13,36 | 10.329 |
| 12 feb 2024 | 13,71 | 13,72 | 13,53 | 13,53 | 13,53 | 10.053 |
| 09 feb 2024 | 13,20 | 13,77 | 13,20 | 13,53 | 13,53 | 9553 |
| 08 feb 2024 | 13,35 | 13,48 | 13,19 | 13,35 | 13,35 | 14.392 |
| 07 feb 2024 | 13,60 | 13,60 | 13,22 | 13,34 | 13,34 | 7595 |
| 06 feb 2024 | 13,67 | 13,94 | 13,41 | 13,54 | 13,54 | 7311 |
| 05 feb 2024 | 13,90 | 14,00 | 13,37 | 13,51 | 13,51 | 19.282 |
| 02 feb 2024 | 13,88 | 14,00 | 13,80 | 13,90 | 13,90 | 12.412 |
| 01 feb 2024 | 13,30 | 13,99 | 13,20 | 13,89 | 13,89 | 32.657 |
| 31 ene 2024 | 13,30 | 13,80 | 13,08 | 13,40 | 13,40 | 19.808 |
| 30 ene 2024 | 13,84 | 14,00 | 13,07 | 13,19 | 13,19 | 39.241 |
| 29 ene 2024 | 13,50 | 13,78 | 13,25 | 13,72 | 13,72 | 46.358 |
| 26 ene 2024 | 13,22 | 13,71 | 13,22 | 13,50 | 13,50 | 30.431 |
| 25 ene 2024 | 12,81 | 13,22 | 12,79 | 13,13 | 13,13 | 25.185 |
| 24 ene 2024 | 12,69 | 12,81 | 12,55 | 12,62 | 12,62 | 15.511 |
| 23 ene 2024 | 12,84 | 12,87 | 12,50 | 12,50 | 12,50 | 29.232 |
| 22 ene 2024 | 12,22 | 12,88 | 12,13 | 12,62 | 12,62 | 25.010 |
| 19 ene 2024 | 12,04 | 12,18 | 11,96 | 12,13 | 12,13 | 14.130 |
| 18 ene 2024 | 12,19 | 12,22 | 12,04 | 12,09 | 12,09 | 16.720 |
| 17 ene 2024 | 12,40 | 12,40 | 12,02 | 12,02 | 12,02 | 12.752 |
| 16 ene 2024 | 12,38 | 12,51 | 12,29 | 12,44 | 12,44 | 12.922 |
| 12 ene 2024 | 12,38 | 12,50 | 12,25 | 12,48 | 12,48 | 17.726 |
| 11 ene 2024 | 12,31 | 12,60 | 12,22 | 12,32 | 12,32 | 18.289 |
| 10 ene 2024 | 12,40 | 12,54 | 12,26 | 12,36 | 12,36 | 28.307 |
| 09 ene 2024 | 12,47 | 12,53 | 11,97 | 12,27 | 12,27 | 14.389 |
| 08 ene 2024 | 12,31 | 12,51 | 12,23 | 12,47 | 12,47 | 21.562 |
| 05 ene 2024 | 11,98 | 12,25 | 11,78 | 12,14 | 12,14 | 22.553 |
| 04 ene 2024 | 11,31 | 11,97 | 11,14 | 11,83 | 11,83 | 20.650 |
| 03 ene 2024 | 12,46 | 12,56 | 11,25 | 11,40 | 11,40 | 33.077 |
| 02 ene 2024 | 12,23 | 12,68 | 12,23 | 12,46 | 12,46 | 35.787 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.