Mercados españoles cerrados

Sealed Air Corporation (SEE)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
42,80+0,11 (+0,26%)
Al cierre: 04:04PM EDT
42,80 0,00 (0,00%)
Después del cierre: 04:40PM EDT
Intervalo de fechas:
25 mar 2022 - 25 mar 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
24 mar 202342,3742,9541,9842,8042,80804.800
23 mar 202343,3143,8042,4342,6942,691.402.800
22 mar 202344,7245,0543,4143,4243,421.009.000
21 mar 202345,2345,2344,7844,9744,97854.800
20 mar 202344,4145,1944,3944,6944,691.250.000
17 mar 202344,5444,6143,5244,1044,101.900.600
16 mar 202344,3445,2044,1844,7744,771.140.700
15 mar 202344,4545,2944,2344,7744,771.398.200
14 mar 202345,7946,1044,8245,3245,321.083.800
13 mar 202344,7445,4944,3544,9644,961.239.100
10 mar 202347,2447,2945,0745,2745,271.108.900
09 mar 202347,6047,7447,0047,1647,161.029.300
09 mar 20230.2 Dividendo
08 mar 202347,3647,5846,9847,5747,37952.800
07 mar 202348,1848,2647,0747,2947,09775.000
06 mar 202349,0649,1447,9148,1747,971.137.400
03 mar 202348,7549,4448,7549,1248,911.085.000
02 mar 202348,7048,8648,4048,7348,53925.300
01 mar 202348,6749,5348,2048,9248,711.515.600
28 feb 202349,1449,4448,6048,6248,423.833.000
27 feb 202349,8050,1549,3249,5049,29846.200
24 feb 202348,4449,2648,4049,0648,851.002.900
23 feb 202349,5049,7248,6249,4049,19748.500
22 feb 202348,8549,2948,6849,0848,871.031.100
21 feb 202349,9450,1548,3748,5548,351.230.700
17 feb 202349,9550,4149,6450,2650,051.134.300
16 feb 202349,9850,8349,8349,8749,661.336.900
15 feb 202350,4551,3550,2550,6950,48980.600
14 feb 202350,5851,5650,2250,8350,621.009.600
13 feb 202349,3950,7649,2450,6250,411.157.100
10 feb 202349,7650,6048,8149,3049,091.697.400
09 feb 202352,5853,3549,8450,0449,832.403.100
08 feb 202353,5754,2053,3953,5553,321.413.600
07 feb 202353,7054,3253,2854,0853,85968.200
06 feb 202354,5154,7053,9053,9353,701.125.500
03 feb 202355,6856,4154,9755,0254,791.144.600
02 feb 202354,9856,4354,7056,2255,981.116.900
01 feb 202354,2955,0553,8554,7854,551.140.700
31 ene 202353,6554,7853,4054,7654,53778.800
30 ene 202353,2754,4152,9552,9752,75669.200
27 ene 202352,5153,6352,5153,5653,33527.700
26 ene 202351,8052,6551,4852,6152,39921.600
25 ene 202351,6852,1051,1651,6851,46863.000
24 ene 202352,5453,9051,7952,4052,181.070.600
23 ene 202354,1654,2053,2853,7953,56897.400
20 ene 202353,5354,0253,1153,8753,64862.000
19 ene 202353,7554,0053,2253,3853,161.178.800
18 ene 202354,1154,8953,9554,0753,841.319.800
17 ene 202354,6155,2853,3053,9553,721.852.800
13 ene 202354,2955,0854,0154,4854,25981.900
12 ene 202354,7054,7653,9554,6354,401.179.200
11 ene 202354,5954,7753,6653,9753,741.045.300
10 ene 202352,9054,0652,3053,9453,71916.300
09 ene 202352,4254,0552,3352,8352,611.027.300
06 ene 202350,7452,8450,6752,4752,251.223.600
05 ene 202349,8050,6649,4250,0449,83914.200
04 ene 202349,9051,6649,9051,0750,861.055.000
03 ene 202350,0950,5449,8050,2750,06647.300
30 dic 202249,7950,1749,3449,8849,67493.100
29 dic 202249,3150,2349,0450,1049,89576.000
28 dic 202250,3450,4448,9148,9948,78530.200
27 dic 202250,0650,3449,7150,0649,85430.300
23 dic 202249,4550,0749,2249,9649,75481.200
22 dic 202249,8849,8848,3149,4749,26752.400
21 dic 202250,2950,6949,9750,2850,07874.400
20 dic 202250,1950,4149,5149,9049,69508.500
19 dic 202250,5150,8049,7449,9949,78915.200
16 dic 202250,7350,8949,5450,3750,161.997.800
15 dic 202252,0552,3551,0751,2150,991.104.300
14 dic 202252,4353,4252,1252,6152,39864.100
13 dic 202253,8553,8552,1952,5552,33886.200
12 dic 202250,9452,2648,9052,2652,04867.000
09 dic 202251,3851,6850,7350,7850,571.318.300
08 dic 202252,4552,9551,6351,6651,441.128.500
07 dic 202252,7753,2752,3852,3952,17764.100
06 dic 202253,2953,4852,1552,7652,541.161.000
05 dic 202252,7853,4152,3753,2953,07959.100
02 dic 202252,0753,6552,0753,5153,29650.400
01 dic 202253,5053,5852,6052,8152,59719.200
01 dic 20220.2 Dividendo
30 nov 202251,8053,2551,2853,2352,811.408.100
29 nov 202251,3752,3851,3752,0351,62658.800
28 nov 202251,8051,8951,3951,5751,16877.300
25 nov 202252,2652,4551,9852,3151,89288.500
23 nov 202252,1452,5451,8252,0851,671.053.000
22 nov 202251,3452,1451,2352,1351,72843.300
21 nov 202251,2552,3150,7651,1650,75954.400
18 nov 202250,7551,8250,5151,1450,731.434.500
17 nov 202249,8050,5049,4150,4450,041.171.300
16 nov 202249,9950,7649,8750,4050,001.153.500
15 nov 202250,8351,0749,4750,0549,651.725.700
14 nov 202250,3250,8749,9850,0349,631.709.100
11 nov 202249,7051,5149,5550,5250,122.412.300
10 nov 202248,0049,4747,6849,4749,082.040.100
09 nov 202245,6846,9645,5546,1145,741.811.700
08 nov 202244,8746,1544,7046,0645,691.651.700
07 nov 202244,1144,6443,5044,6244,271.103.800
04 nov 202242,1443,6942,0443,4643,111.811.900
03 nov 202241,7842,2441,2441,4141,081.337.800
02 nov 202244,1244,2242,4042,4242,081.479.400
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...