Mercados españoles cerrados en 4 mins

Sealed Air Corporation (SEE)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
33,01-0,13 (-0,41%)
A partir del 11:26AM EST. Mercado abierto.
Intervalo de fechas:
28 nov 2022 - 28 nov 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 nov 202332,9933,1332,5733,0133,01381.225
27 nov 202333,2133,4932,6733,1433,141.934.900
24 nov 202333,1233,7532,9333,5433,54698.500
22 nov 202333,3233,4832,8533,0433,041.295.400
21 nov 202333,5633,5633,0433,3433,341.317.600
20 nov 202333,2933,7632,6133,6133,612.662.600
17 nov 202333,3933,6132,9733,3033,301.786.900
16 nov 202333,5033,6933,0133,1533,151.510.700
15 nov 202333,4734,7833,3633,5733,573.488.900
14 nov 202332,5334,1032,3433,4433,441.842.700
13 nov 202332,1832,3831,2831,6131,611.891.400
10 nov 202332,6032,8331,9332,3432,341.645.000
09 nov 202333,6233,6232,4732,5632,561.305.000
08 nov 202333,2733,7032,8233,5333,532.096.900
07 nov 202333,3233,6933,0833,2833,281.650.600
06 nov 202334,8834,9933,2433,5633,562.352.100
03 nov 202333,7335,0533,7334,6234,622.907.500
02 nov 202333,9033,9131,6033,0833,083.504.500
01 nov 202331,0931,1329,9230,4430,442.973.000
31 oct 202331,4831,5630,5230,7930,793.284.900
30 oct 202331,3731,8031,0031,4931,491.762.800
27 oct 202330,8931,0230,4730,8830,882.232.700
26 oct 202330,9431,6930,6230,8130,812.631.500
25 oct 202330,1630,9530,0830,8130,813.447.500
24 oct 202329,5030,7929,2530,2730,274.076.300
23 oct 202328,7128,9828,5028,5828,581.481.000
20 oct 202328,9829,3828,9029,0529,051.469.600
19 oct 202329,1829,8928,9529,0329,031.440.600
18 oct 202329,5329,8029,2529,4029,401.099.500
17 oct 202329,7130,6029,5829,9729,971.088.000
16 oct 202329,8130,2429,3529,9729,971.877.700
13 oct 202329,8729,9829,3229,5529,551.506.600
12 oct 202331,0831,1229,5029,7329,732.144.600
11 oct 202331,2831,7530,6630,9730,971.748.400
10 oct 202330,6831,8030,1631,1931,191.804.200
09 oct 202329,6030,5829,3330,4630,461.667.600
06 oct 202330,4930,6029,6929,8929,892.126.100
05 oct 202331,8731,9630,4230,6430,641.673.000
04 oct 202331,8831,9931,1831,9031,901.696.500
03 oct 202332,3632,6331,3031,4531,451.578.200
02 oct 202332,5933,0432,3132,8432,842.022.200
29 sept 202332,7833,2932,6032,8632,861.274.600
28 sept 202331,9432,6331,5732,5232,521.349.800
27 sept 202332,1532,1531,4431,7431,74908.600
26 sept 202332,3532,7231,9932,0332,031.321.000
25 sept 202332,3632,9532,1632,5332,531.930.600
22 sept 202331,9031,9331,2631,4131,411.799.800
21 sept 202332,9232,9731,8431,8531,851.679.400
20 sept 202333,9334,0133,0733,1433,141.881.500
19 sept 202334,3034,4333,6833,7333,731.315.700
18 sept 202335,0135,1734,0834,4334,431.286.500
15 sept 202335,4635,6534,8935,1135,113.079.000
14 sept 202334,9035,4934,9035,4135,412.110.700
13 sept 202334,4334,4633,8634,3634,361.569.500
12 sept 202333,5834,0333,4833,9333,931.255.700
11 sept 202334,2034,4033,5933,6833,681.992.500
08 sept 202333,6534,0233,4533,9633,961.588.400
07 sept 202335,0735,3533,4733,6133,613.522.300
07 sept 20230.2 Dividendo
06 sept 202336,0636,2235,3935,4735,272.353.300
05 sept 202337,0237,2436,1936,2436,041.594.500
01 sept 202337,2937,6837,1137,2937,081.462.800
31 ago 202337,1537,4036,9337,0636,851.782.600
30 ago 202336,7836,9436,3836,9136,701.330.900
29 ago 202335,9436,6435,6036,6336,421.646.200
28 ago 202335,4136,0335,0535,8535,651.616.800
25 ago 202335,2035,4934,8335,2335,031.938.200
24 ago 202334,1435,2234,1034,9734,774.323.300
23 ago 202334,3134,5033,9934,2334,042.184.700
22 ago 202334,1534,5233,8234,1633,972.135.700
21 ago 202334,4934,7033,9534,1533,962.103.300
18 ago 202335,0035,1934,4234,4634,272.338.900
17 ago 202335,3435,7935,2535,3735,172.856.300
16 ago 202336,5036,6135,1035,2235,023.787.800
15 ago 202337,2337,2836,5336,5536,341.649.600
14 ago 202337,9738,0337,0637,4837,271.646.200
11 ago 202338,1538,6638,0338,1937,972.009.800
10 ago 202339,4639,7838,8838,9738,752.080.400
09 ago 202339,7340,1038,0039,5339,313.486.400
08 ago 202341,5042,2539,7739,8939,677.644.800
07 ago 202344,5944,8343,9844,0843,831.684.600
04 ago 202344,5945,6044,3344,4844,231.464.500
03 ago 202344,8545,1744,1544,3544,101.602.900
02 ago 202344,5045,1844,0944,9744,721.219.400
01 ago 202345,3245,4744,4544,8644,611.675.300
31 jul 202346,0346,3545,4245,6245,361.196.000
28 jul 202347,0247,1245,7545,9845,72937.000
27 jul 202346,2946,9546,0546,2345,971.147.300
26 jul 202346,6546,9846,0346,2145,951.617.500
25 jul 202346,3246,8246,0446,7346,471.244.600
24 jul 202346,0846,7545,7546,0545,791.600.200
21 jul 202346,0046,2345,1545,9445,681.099.300
20 jul 202346,1046,3845,5645,9645,701.479.300
19 jul 202344,8746,0644,3945,9545,691.734.000
18 jul 202344,3145,1044,1644,7944,541.470.300
17 jul 202344,0444,6043,7644,4344,181.869.100
14 jul 202344,6544,8043,7244,4544,201.778.300
13 jul 202343,6744,6543,5544,6344,381.732.200
12 jul 202344,1144,2843,2043,6543,401.604.200
11 jul 202341,8943,5841,7142,8942,652.023.700
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...