Mercados españoles abiertos en 25 mins

Sealed Air Corporation (SEE)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
31,47+0,34 (+1,09%)
Al cierre: 04:00PM EDT
31,30 -0,17 (-0,54%)
Después del cierre: 07:53PM EDT
Intervalo de fechas:
19 abr 2023 - 19 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
18 abr 202431,2531,7931,0631,4731,471.089.500
17 abr 202431,8131,9130,8731,1331,131.837.700
16 abr 202431,8531,9131,4531,5431,541.487.800
15 abr 202432,6633,0131,8032,0432,041.364.300
12 abr 202433,2033,2032,0332,2032,201.437.600
11 abr 202433,5033,7733,0933,5233,52911.000
10 abr 202433,2633,3732,7933,2733,271.061.100
09 abr 202433,4034,3133,1834,1434,141.741.500
08 abr 202433,9034,2033,1033,3733,372.913.800
05 abr 202433,0833,3232,6132,6632,661.447.100
04 abr 202434,2634,7632,8633,2433,242.815.300
03 abr 202435,6435,7432,9733,7933,793.680.600
02 abr 202436,5436,9835,4035,7835,781.200.500
01 abr 202437,2937,2936,4836,8636,861.604.200
28 mar 202436,8637,3436,7337,2037,201.147.800
27 mar 202436,1637,0636,1236,9136,911.078.400
26 mar 202435,8636,2135,6935,9135,911.016.400
25 mar 202435,5735,8035,3935,6935,69672.000
22 mar 202436,1436,2134,9635,4435,441.100.200
21 mar 202435,8436,4835,5336,0036,001.438.400
20 mar 202435,5335,9435,2335,5835,58968.900
19 mar 202435,5836,1635,3235,7735,771.171.700
18 mar 202436,1136,4335,6535,6935,691.128.200
15 mar 202435,6236,2035,5936,1236,122.056.600
14 mar 202436,5736,7335,5335,9735,97998.400
13 mar 202436,7437,1736,5936,7736,77935.700
12 mar 202437,5538,0536,2836,6936,691.837.100
11 mar 202436,3037,4336,1037,4037,401.963.100
08 mar 202436,1736,5535,8336,4636,461.347.700
07 mar 202435,8236,0035,4735,8435,84888.100
07 mar 20240.2 Dividendo
06 mar 202435,6836,0035,1335,5635,361.336.400
05 mar 202434,3035,3233,9335,3135,111.720.200
04 mar 202434,8035,1734,4134,5734,381.138.400
01 mar 202434,5534,9833,8934,7634,562.408.200
29 feb 202434,3535,2833,8334,8734,672.251.800
28 feb 202434,7134,7933,6434,0833,893.099.900
27 feb 202436,5038,4534,1535,0334,833.723.100
26 feb 202436,5536,7635,5136,0835,882.507.200
23 feb 202435,6437,0035,5336,5836,372.307.700
22 feb 202436,1636,2935,2335,4635,262.066.900
21 feb 202436,3736,5535,6036,0035,801.792.000
20 feb 202435,7536,7235,6036,5336,321.339.000
16 feb 202436,3636,6236,0636,0835,88766.600
15 feb 202436,1636,9535,9436,5636,35945.800
14 feb 202436,0036,2335,5135,9135,71786.100
13 feb 202435,5535,9935,2135,7035,501.792.500
12 feb 202435,8037,0435,7336,6436,431.767.900
09 feb 202435,1435,7934,9535,6935,491.269.100
08 feb 202435,1335,1534,7535,1234,921.278.100
07 feb 202434,9235,1734,1035,0234,821.613.600
06 feb 202434,5934,8134,0034,7234,521.484.000
05 feb 202434,4235,0333,8334,7634,561.491.300
02 feb 202434,9335,4734,5635,0134,81906.800
01 feb 202435,0035,7134,4135,4835,281.309.700
31 ene 202435,5935,7434,4434,5534,362.089.600
30 ene 202436,0936,2335,7935,8135,611.005.900
29 ene 202436,6336,8136,0736,4536,241.563.800
26 ene 202436,6237,1636,3236,8436,631.469.200
25 ene 202436,2136,5035,5036,3236,122.128.000
24 ene 202436,6236,6235,4935,6135,411.054.700
23 ene 202436,3136,6636,0436,3536,151.749.600
22 ene 202435,2536,2035,2435,7435,541.554.400
19 ene 202434,7435,3734,1335,2135,011.019.300
18 ene 202434,5734,7434,3234,5734,381.415.800
17 ene 202435,4735,8134,4234,5734,381.898.500
16 ene 202436,0836,4835,3336,2436,041.853.500
12 ene 202437,0037,3136,2736,5636,351.426.400
11 ene 202437,0537,1836,0336,7836,572.537.100
10 ene 202435,9636,2435,5236,0135,811.120.800
09 ene 202436,3136,4936,0236,3336,131.244.700
08 ene 202436,6637,7236,6136,7236,511.780.200
05 ene 202435,8937,1835,7436,9036,692.816.000
04 ene 202435,8836,3735,4436,2536,051.522.500
03 ene 202436,0036,6035,4135,5835,381.372.900
02 ene 202436,2437,5835,9936,8336,621.164.700
29 dic 202336,6736,9536,3236,5236,31982.500
28 dic 202336,4437,1736,3436,9736,761.141.200
27 dic 202336,9436,9436,3036,3436,141.148.100
26 dic 202336,5036,9636,4436,8136,601.128.900
22 dic 202336,6937,0436,3136,5836,371.154.700
21 dic 202335,9936,7035,5636,6736,461.949.100
20 dic 202336,3336,4335,4135,4335,232.829.800
19 dic 202336,4036,6336,0836,5436,331.855.700
18 dic 202335,8136,2735,2036,0035,802.769.100
15 dic 202336,2836,2835,1135,7035,5031.655.100
14 dic 202335,5037,8835,5036,2436,043.387.800
13 dic 202332,8634,9332,6334,7634,562.090.800
12 dic 202333,6733,6732,5933,0532,861.941.300
11 dic 202333,6134,0533,1933,6433,451.906.200
08 dic 202334,1634,5033,7433,8133,621.489.500
07 dic 202332,8934,3432,7834,2234,032.606.800
06 dic 202332,0532,9932,0532,7632,582.355.300
05 dic 202333,1033,1131,4731,7031,523.580.000
04 dic 202333,6834,4733,4233,5033,312.640.400
01 dic 202333,3934,3333,2034,0633,871.749.200
30 nov 202333,0233,6432,3933,3833,199.649.100
30 nov 20230.2 Dividendo
29 nov 202333,1133,6632,9833,1632,772.435.800
28 nov 202332,9933,1932,5732,8132,432.233.000
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...