Mercados españoles cerrados

SunCar Technology Group Inc. (SDA)

NasdaqCM - NasdaqCM Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
9,40+0,39 (+4,33%)
Al cierre: 04:00PM EDT
Intervalo de fechas:
27 jul 2023 - 27 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 jul 20249,189,788,979,409,40283.200
25 jul 20249,119,508,909,019,01266.100
24 jul 20249,079,509,009,209,20242.100
23 jul 20249,6010,268,969,149,14220.000
22 jul 20249,259,968,939,739,73302.000
19 jul 20248,709,318,419,059,05278.500
18 jul 20249,059,158,508,688,68200.200
17 jul 20248,509,798,459,089,08307.000
16 jul 20248,338,708,258,458,45237.800
15 jul 20249,099,098,258,508,50206.300
12 jul 20249,009,308,728,908,90212.600
11 jul 20248,508,998,468,968,96296.400
10 jul 20248,458,978,408,508,50230.400
09 jul 20248,879,208,498,548,54217.100
08 jul 20248,899,198,598,908,90231.400
05 jul 20249,029,308,879,099,09205.600
03 jul 20248,309,298,109,209,20155.300
02 jul 20248,899,007,988,478,47206.700
01 jul 20249,259,258,408,908,90205.800
28 jun 20249,019,308,759,119,11229.200
27 jun 20249,009,108,489,079,07215.300
26 jun 20249,149,988,779,019,01229.600
25 jun 20248,909,368,609,209,20272.300
24 jun 20248,079,007,968,728,72236.000
21 jun 20247,708,707,568,258,25321.400
20 jun 20247,697,717,267,597,59263.100
18 jun 20247,877,877,407,527,52209.100
17 jun 20247,507,857,237,797,79274.100
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
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...