Mercados españoles cerrados

SolarEdge Technologies, Inc. (SEDG)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
70,98+1,29 (+1,85%)
Al cierre: 04:00PM EDT
70,70 -0,28 (-0,39%)
Después del cierre: 07:45PM EDT
Intervalo de fechas:
29 mar 2023 - 29 mar 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 mar 202469,6071,7368,9070,9870,981.430.100
27 mar 202464,7170,3964,2869,6969,692.302.000
26 mar 202464,4965,9863,3963,4363,431.524.500
25 mar 202464,3265,5063,6364,0264,021.751.700
22 mar 202465,7266,2864,1164,7064,701.691.300
21 mar 202466,2169,2766,1466,7366,731.910.300
20 mar 202461,8765,8861,3065,4565,451.818.500
19 mar 202461,5263,1061,0862,2562,251.411.800
18 mar 202462,3364,2560,4462,7062,702.191.700
15 mar 202463,7564,3461,4161,5661,564.195.300
14 mar 202467,7968,4763,7664,5764,572.377.400
13 mar 202471,4272,3367,4067,8567,852.044.400
12 mar 202474,5274,7671,6572,1472,141.572.800
11 mar 202475,1177,5273,6674,4974,491.398.000
08 mar 202476,6778,4074,9275,7275,721.921.400
07 mar 202471,3875,2770,5675,2675,261.817.800
06 mar 202469,1470,8167,1070,3670,361.837.100
05 mar 202466,8968,6866,0267,6167,612.055.300
04 mar 202467,7968,0965,2167,0667,061.990.500
01 mar 202467,5769,0865,8667,8867,881.400.300
29 feb 202467,8170,7266,7067,1767,172.542.600
28 feb 202468,5169,0565,3965,5665,562.448.200
27 feb 202468,3269,5067,2069,3469,341.554.500
26 feb 202467,2468,4466,2967,0867,081.788.800
23 feb 202469,6969,8465,5567,3567,353.267.000
22 feb 202474,1576,6869,8069,9369,934.454.600
21 feb 202470,0175,5970,0074,1474,148.466.000
20 feb 202483,0684,6981,8284,4284,424.729.100
16 feb 202484,4187,1383,8085,0685,061.670.100
15 feb 202485,2987,9884,4186,9486,942.408.400
14 feb 202478,1782,9576,5682,6182,612.268.300
13 feb 202476,2280,3475,6376,5576,552.434.900
12 feb 202478,5085,1078,0083,3083,302.409.900
09 feb 202476,2179,3075,8177,7677,761.530.600
08 feb 202475,8377,5674,2675,5175,511.868.100
07 feb 202477,3179,6171,1676,1876,185.542.600
06 feb 202466,2168,5464,3167,3867,382.562.400
05 feb 202466,2866,2863,7165,6765,672.863.200
02 feb 202466,9068,3064,5868,0068,001.872.400
01 feb 202467,8570,7766,9069,2769,272.932.600
31 ene 202469,1472,5766,4566,5066,503.498.600
30 ene 202470,3672,1969,0069,1669,161.940.000
29 ene 202468,3071,3267,1771,2571,252.152.300
26 ene 202471,3071,4668,8368,8468,841.557.000
25 ene 202470,6070,7665,6270,4470,443.770.000
24 ene 202473,5773,7669,8770,2070,202.220.700
23 ene 202474,6475,5870,4371,8471,842.524.700
22 ene 202471,9976,9370,3371,8571,853.726.100
19 ene 202469,3969,4366,5369,1169,112.532.800
18 ene 202469,4770,2967,3069,2769,272.559.600
17 ene 202468,7870,9167,5568,2268,224.175.000
16 ene 202473,2874,9772,4272,8372,832.904.400
12 ene 202479,1279,9074,0274,2474,242.550.100
11 ene 202480,1680,2675,4177,6277,623.121.300
10 ene 202477,8081,2175,9081,0181,013.485.800
09 ene 202477,0278,8575,6377,2277,222.698.400
08 ene 202480,2880,3478,0678,5478,543.053.500
05 ene 202481,7884,0679,4479,5879,582.606.500
04 ene 202485,9785,9882,5682,8082,802.389.700
03 ene 202489,7589,7584,3586,4486,443.078.400
02 ene 202493,0097,2791,4691,7091,701.889.300
29 dic 202396,5197,1593,5393,6093,601.800.200
28 dic 202395,7997,2094,7796,7396,731.748.300
27 dic 202397,5997,6495,1896,4396,431.402.500
26 dic 202396,8698,5095,5296,9696,961.869.400
22 dic 202398,0098,1193,9896,0396,032.376.100
21 dic 202396,61100,5094,8697,0897,083.040.900
20 dic 2023101,11102,6294,6794,8594,853.941.400
19 dic 202393,50103,1593,50102,24102,244.710.700
18 dic 202392,5597,2891,5093,4893,484.269.900
15 dic 202397,5099,6193,7097,1297,1216.599.400
14 dic 202386,2198,1686,1596,3296,327.225.200
13 dic 202371,5182,7871,1582,6182,614.231.800
12 dic 202379,0679,2873,0576,1876,183.567.200
11 dic 202378,2280,8978,0079,6579,651.846.900
08 dic 202379,9981,4076,4078,4078,402.642.200
07 dic 202381,0382,3079,4380,1980,191.850.800
06 dic 202382,7084,4680,4480,6780,672.291.800
05 dic 202382,4885,3181,6181,9081,902.854.100
04 dic 202382,4885,7182,0283,6083,602.816.900
01 dic 202378,6982,6776,1482,4882,482.742.900
30 nov 202380,5081,2776,5079,3879,386.161.400
29 nov 202378,9581,9077,9678,5578,552.190.900
28 nov 202375,7678,4273,8576,9776,972.208.300
27 nov 202377,7477,8175,4376,8276,821.787.200
24 nov 202378,7479,0877,5478,0878,08875.000
22 nov 202380,0080,0078,0078,6878,681.575.700
21 nov 202381,3181,5278,3978,9278,921.868.200
20 nov 202379,0382,9076,7281,0581,052.778.900
17 nov 202377,3678,9974,8178,9978,992.913.200
16 nov 202379,1079,3276,4676,5276,522.802.200
15 nov 202380,4585,1279,2580,0480,044.021.600
14 nov 202375,9081,0475,8979,3579,354.546.800
13 nov 202370,0172,3669,2071,6271,622.154.900
10 nov 202370,3571,2768,3771,1471,141.911.200
09 nov 202371,5873,5870,2870,3370,332.378.400
08 nov 202372,7372,8370,6970,8770,872.397.800
07 nov 202371,8773,4470,1273,1773,172.472.400
06 nov 202375,6075,9868,5971,7771,775.136.100
03 nov 202374,1577,8873,6675,6075,605.999.500
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...