Mercados españoles cerrados

SunCar Technology Group Inc. (SDA)

NasdaqCM - NasdaqCM Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
7,57-0,12 (-1,56%)
Al cierre: 04:00PM EDT
7,57 0,00 (0,00%)
Después del cierre: 04:00PM EDT
Intervalo de fechas:
16 jun 2023 - 16 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
14 jun 20247,697,807,427,577,57240.200
13 jun 20247,367,917,257,697,69258.400
12 jun 20247,107,307,057,237,23253.100
11 jun 20247,247,467,007,117,11252.900
10 jun 20247,707,757,257,397,39195.100
07 jun 20247,558,107,557,827,82266.900
06 jun 20247,417,817,207,707,70152.400
05 jun 20247,958,347,507,507,50310.600
04 jun 20247,938,717,938,058,05311.600
03 jun 20248,539,107,918,098,09305.800
31 may 20248,198,668,198,668,66314.900
30 may 20247,988,497,988,258,25213.200
29 may 20247,738,257,738,138,13209.800
28 may 20248,688,687,797,947,94217.800
24 may 20248,508,647,958,228,22208.200
23 may 20247,858,497,748,308,30213.900
22 may 20247,858,207,607,987,98201.600
21 may 20248,248,707,907,907,90206.600
20 may 20247,858,307,738,308,30227.700
17 may 20248,108,257,837,967,96214.800
16 may 20247,588,397,587,987,98208.400
15 may 20247,207,827,207,707,70205.600
14 may 20247,808,007,047,107,10288.500
13 may 20247,697,917,567,717,71287.200
10 may 20247,857,937,517,527,52215.900
09 may 20247,508,007,507,627,62278.200
08 may 20248,058,197,317,517,51266.000
07 may 20247,718,457,718,278,27276.000
06 may 20248,158,357,507,907,90282.500
03 may 20248,628,768,138,198,19260.300
02 may 20247,748,767,538,508,50276.400
01 may 20248,218,217,707,717,71306.300
30 abr 20248,258,317,707,917,91368.200
29 abr 20247,658,887,608,308,30522.900
26 abr 20247,507,777,217,637,63254.800
25 abr 20247,027,617,027,197,19235.400
24 abr 20247,607,707,007,177,17312.100
23 abr 20247,297,627,207,557,55340.800
22 abr 20247,057,327,047,237,23236.800
19 abr 20247,047,517,037,097,09207.300
18 abr 20247,217,557,047,177,17204.600
17 abr 20247,678,007,057,307,30217.700
16 abr 20247,227,597,007,507,50210.300
15 abr 20247,157,437,017,107,10221.500
12 abr 20247,057,277,007,007,00207.600
11 abr 20247,017,297,017,167,16194.800
10 abr 20247,017,237,007,097,09226.100
09 abr 20247,167,346,987,157,15199.500
08 abr 20247,107,357,107,277,27190.400
05 abr 20247,697,737,007,057,05196.000
04 abr 20247,838,627,407,527,52296.800
03 abr 20248,048,097,757,857,85288.100
02 abr 20247,408,307,308,038,03383.100
01 abr 20247,578,237,157,307,30301.000
28 mar 20246,777,806,647,517,51412.700
27 mar 20246,406,896,406,776,77291.200
26 mar 20246,726,976,356,406,40312.600
25 mar 20246,837,006,606,666,66320.300
22 mar 20246,887,056,766,836,83296.000
21 mar 20247,017,256,887,007,00279.900
20 mar 20247,007,106,796,976,97263.400
19 mar 20246,566,916,406,886,88300.700
18 mar 20246,906,906,406,606,60308.700
15 mar 20246,646,906,376,906,90323.200
14 mar 20247,137,296,526,786,78403.400
13 mar 20246,877,466,737,237,23313.600
12 mar 20246,647,396,436,996,99291.400
11 mar 20246,617,456,606,786,78290.500
08 mar 20246,326,776,326,746,74328.000
07 mar 20246,326,696,276,356,35272.600
06 mar 20246,306,526,286,396,39287.800
05 mar 20246,216,406,146,356,35305.600
04 mar 20246,506,556,256,346,34296.800
01 mar 20246,406,546,306,366,36227.400
29 feb 20246,456,476,276,306,30243.900
28 feb 20246,456,456,306,306,30244.600
27 feb 20246,406,526,296,326,32368.400
26 feb 20246,306,596,296,316,31381.700
23 feb 20246,316,796,276,316,31354.100
22 feb 20246,506,706,366,446,44332.300
21 feb 20246,416,686,306,576,57414.800
20 feb 20246,326,826,306,466,46354.600
16 feb 20246,366,856,366,436,43327.700
15 feb 20246,456,706,366,606,60311.300
14 feb 20246,306,666,196,586,58311.600
13 feb 20246,596,696,106,196,19349.100
12 feb 20247,167,296,356,586,58311.800
09 feb 20246,587,506,267,257,25325.100
08 feb 20246,917,106,296,346,34365.100
07 feb 20247,267,356,517,057,05374.700
06 feb 20247,587,585,717,107,10283.200
05 feb 20249,049,207,207,527,52650.500
02 feb 20249,319,649,129,229,22337.800
01 feb 20249,0010,009,009,509,50430.700
31 ene 20248,499,038,029,009,00308.900
30 ene 20248,268,507,808,308,30473.000
29 ene 20247,778,307,688,178,17334.100
26 ene 20248,348,457,457,897,89497.000
25 ene 20248,548,898,208,348,34432.000
24 ene 20248,508,708,428,548,54382.500
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...