Mercados españoles cerrados

Sealed Air Corporation (SEE)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
44,37+0,06 (+0,14%)
A partir del 02:52PM EDT. Mercado abierto.
Intervalo de fechas:
27 sept 2021 - 27 sept 2022
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
27 sept 202244,9945,3143,7644,3744,37932.310
26 sept 202245,2145,4744,0244,3144,311.078.800
23 sept 202245,2245,4444,4745,4045,401.390.200
22 sept 202246,4446,4645,5645,6345,63817.900
21 sept 202248,3648,3646,5746,5846,58783.000
20 sept 202248,4848,9747,6048,0848,081.103.700
19 sept 202248,4749,7948,4749,5349,531.258.100
16 sept 202249,7149,7847,8948,6548,651.833.200
15 sept 202251,0551,8850,5350,7650,76809.900
14 sept 202252,0852,1650,1950,9150,911.316.600
13 sept 202254,4254,4252,1052,1752,171.210.500
12 sept 202255,8456,1555,2955,4755,47801.200
09 sept 202254,6155,4854,3555,3155,31963.800
08 sept 202253,4254,3752,8254,2754,27697.900
08 sept 20220.2 Dividendo
07 sept 202252,5953,9052,5953,8853,68745.800
06 sept 202252,9253,1152,1552,4652,27887.300
02 sept 202254,1154,4352,6752,8652,661.127.700
01 sept 202253,7953,8253,1453,5253,321.253.500
31 ago 202254,9055,0353,5753,8153,611.853.100
30 ago 202255,0055,2653,6854,6754,471.309.000
29 ago 202253,9754,9353,3654,4754,271.554.600
26 ago 202257,2557,4954,3054,3954,191.188.700
25 ago 202257,1057,8656,8757,7257,51804.300
24 ago 202256,2457,0456,0456,7156,50807.600
23 ago 202256,1856,3455,7156,2756,06686.400
22 ago 202256,5956,7656,1556,2656,05804.600
19 ago 202258,4158,4157,2757,4457,23718.900
18 ago 202258,3658,8157,8358,6158,39602.800
17 ago 202258,7258,8257,8758,3658,14595.500
16 ago 202258,6859,6658,4659,2959,07929.400
15 ago 202258,2959,2158,0158,9558,73694.500
12 ago 202257,6758,8657,6758,6658,44894.800
11 ago 202257,9858,5157,3257,4057,19709.100
10 ago 202257,2458,0256,9957,5357,321.087.000
09 ago 202257,1157,4956,0656,4256,21880.900
08 ago 202256,3357,4855,9457,1256,911.243.000
05 ago 202256,0056,1554,8555,4755,261.239.300
04 ago 202257,3258,2656,1956,4356,221.383.500
03 ago 202256,7357,2855,6556,4556,241.870.300
02 ago 202260,5060,5056,1256,1755,961.903.500
01 ago 202261,0562,1460,6961,5361,30877.200
29 jul 202260,9761,3560,7561,1260,89654.300
28 jul 202260,6060,9659,9460,8860,65598.500
27 jul 202259,2460,5759,1060,3760,15658.200
26 jul 202258,9059,3158,2459,2459,02594.400
25 jul 202259,2259,3658,4458,9958,77533.000
22 jul 202259,5159,9458,7459,1158,89555.700
21 jul 202257,7359,4557,4659,4459,22682.000
20 jul 202257,1157,9657,1157,6457,43981.800
19 jul 202256,5757,8956,5757,7557,54623.200
18 jul 202256,8556,9355,5255,8355,62683.700
15 jul 202257,0557,1556,2756,6256,41694.200
14 jul 202255,2056,3655,0856,2756,06649.900
13 jul 202255,4056,6155,4056,3256,11642.200
12 jul 202256,5557,5656,1256,4956,28649.000
11 jul 202255,7957,5055,6256,7256,511.372.600
08 jul 202257,6657,7556,2556,2956,081.392.600
07 jul 202257,4458,5357,4457,6757,461.105.300
06 jul 202258,0058,6557,3558,4358,21928.500
05 jul 202258,1058,1056,4057,7457,531.120.400
01 jul 202257,5059,2357,0759,1058,88813.900
30 jun 202257,6958,1257,3457,7257,51822.200
29 jun 202258,4258,7357,8358,4158,19497.300
28 jun 202259,6960,1058,2258,3158,09809.900
27 jun 202259,5960,0059,0759,4759,251.225.800
24 jun 202258,1360,2458,1359,6559,432.200.300
23 jun 202257,2758,1557,0757,7357,521.039.300
22 jun 202256,6358,6756,6357,4457,231.312.200
21 jun 202256,6757,5456,5657,4057,19929.300
17 jun 202256,7457,5256,1656,2456,031.456.900
16 jun 202257,5658,1256,1056,6756,461.209.200
15 jun 202259,2659,7357,9558,8958,671.023.100
14 jun 202258,0459,0157,9358,5858,36895.500
13 jun 202258,5858,8657,8458,0757,85779.600
10 jun 202259,8660,5959,4159,9259,70692.600
09 jun 202261,6162,7861,0561,0960,86761.800
09 jun 20220.2 Dividendo
08 jun 202263,2763,2761,2361,9461,511.122.200
07 jun 202263,0864,0762,5063,9563,51745.500
06 jun 202263,2164,0162,5063,5963,15677.300
03 jun 202263,0963,4562,6762,7962,35477.000
02 jun 202262,8163,7361,8163,6763,23944.800
01 jun 202261,3862,4060,9362,2561,821.100.000
31 may 202262,8563,1461,9762,1861,751.493.100
27 may 202263,3563,8062,8063,7863,34494.800
26 may 202261,8463,1461,8462,8062,36710.700
25 may 202260,7461,6160,5161,1560,73855.000
24 may 202260,8661,2859,8361,1660,74691.900
23 may 202260,9861,7560,0960,9560,531.103.100
20 may 202260,4760,4858,4459,8959,48927.300
19 may 202260,4161,0359,0059,8159,401.220.400
18 may 202264,0264,1760,7361,0360,61817.300
17 may 202263,5465,0463,4064,6364,18578.500
16 may 202262,1762,7761,2062,4362,00815.600
13 may 202263,3663,9162,0062,4061,97864.000
12 may 202262,9563,8762,0763,1362,69891.100
11 may 202262,9165,0562,4762,8562,41921.900
10 may 202264,9565,3462,1863,1862,74813.800
09 may 202264,7166,0064,0464,2163,77883.000
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...