Mercados españoles cerrados

Sealed Air Corporation (SEE)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
55,02-1,20 (-2,13%)
Al cierre: 04:04PM EST
55,02 0,00 (0,00%)
Después del cierre: 04:31PM EST
Intervalo de fechas:
05 feb 2022 - 05 feb 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 feb 202355,6856,4154,9755,0255,021.144.600
02 feb 202354,9856,4354,7056,2256,221.116.900
01 feb 202354,2955,0553,8554,7854,781.140.700
31 ene 202353,6554,7853,4054,7654,76778.800
30 ene 202353,2754,4152,9552,9752,97669.200
27 ene 202352,5153,6352,5153,5653,56527.700
26 ene 202351,8052,6551,4852,6152,61921.600
25 ene 202351,6852,1051,1651,6851,68863.000
24 ene 202352,5453,9051,7952,4052,401.070.600
23 ene 202354,1654,2053,2853,7953,79897.400
20 ene 202353,5354,0253,1153,8753,87862.000
19 ene 202353,7554,0053,2253,3853,381.178.800
18 ene 202354,1154,8953,9554,0754,071.319.800
17 ene 202354,6155,2853,3053,9553,951.852.800
13 ene 202354,2955,0854,0154,4854,48981.900
12 ene 202354,7054,7653,9554,6354,631.179.200
11 ene 202354,5954,7753,6653,9753,971.045.300
10 ene 202352,9054,0652,3053,9453,94916.300
09 ene 202352,4254,0552,3352,8352,831.027.300
06 ene 202350,7452,8450,6752,4752,471.223.600
05 ene 202349,8050,6649,4250,0450,04914.200
04 ene 202349,9051,6649,9051,0751,071.055.000
03 ene 202350,0950,5449,8050,2750,27647.300
30 dic 202249,7950,1749,3449,8849,88493.100
29 dic 202249,3150,2349,0450,1050,10576.000
28 dic 202250,3450,4448,9148,9948,99530.200
27 dic 202250,0650,3449,7150,0650,06430.300
23 dic 202249,4550,0749,2249,9649,96481.200
22 dic 202249,8849,8848,3149,4749,47752.400
21 dic 202250,2950,6949,9750,2850,28874.400
20 dic 202250,1950,4149,5149,9049,90508.500
19 dic 202250,5150,8049,7449,9949,99915.200
16 dic 202250,7350,8949,5450,3750,371.997.800
15 dic 202252,0552,3551,0751,2151,211.104.300
14 dic 202252,4353,4252,1252,6152,61864.100
13 dic 202253,8553,8552,1952,5552,55886.200
12 dic 202250,9452,2648,9052,2652,26867.000
09 dic 202251,3851,6850,7350,7850,781.318.300
08 dic 202252,4552,9551,6351,6651,661.128.500
07 dic 202252,7753,2752,3852,3952,39764.100
06 dic 202253,2953,4852,1552,7652,761.161.000
05 dic 202252,7853,4152,3753,2953,29959.100
02 dic 202252,0753,6552,0753,5153,51650.400
01 dic 202253,5053,5852,6052,8152,81719.200
30 nov 202251,8053,2551,2853,2353,231.408.100
29 nov 202251,3752,3851,3752,0352,03658.800
28 nov 202251,8051,8951,3951,5751,57877.300
25 nov 202252,2652,4551,9852,3152,31288.500
23 nov 202252,1452,5451,8252,0852,081.053.000
22 nov 202251,3452,1451,2352,1352,13843.300
21 nov 202251,2552,3150,7651,1651,16954.400
18 nov 202250,7551,8250,5151,1451,141.434.500
17 nov 202249,8050,5049,4150,4450,441.171.300
16 nov 202249,9950,7649,8750,4050,401.153.500
15 nov 202250,8351,0749,4750,0550,051.725.700
14 nov 202250,3250,8749,9850,0350,031.709.100
11 nov 202249,7051,5149,5550,5250,522.412.300
10 nov 202248,0049,4747,6849,4749,472.040.100
09 nov 202245,6846,9645,5546,1146,111.811.700
08 nov 202244,8746,1544,7046,0646,061.651.700
07 nov 202244,1144,6443,5044,6244,621.103.800
04 nov 202242,1443,6942,0443,4643,461.811.900
03 nov 202241,7842,2441,2441,4141,411.337.800
02 nov 202244,1244,2242,4042,4242,421.479.400
01 nov 202247,8747,9042,8744,4244,422.571.600
31 oct 202247,4048,0747,0747,6247,621.709.700
28 oct 202247,3547,8047,1447,7647,76715.200
27 oct 202247,1648,0246,9247,1347,13709.100
26 oct 202247,8548,0846,7846,8946,89858.700
25 oct 202247,0047,7346,6447,6247,62981.400
24 oct 202247,2947,4746,5247,1347,13722.700
21 oct 202246,2047,2145,7946,8646,861.369.500
20 oct 202247,7747,8545,6445,9345,931.023.600
19 oct 202247,3548,0447,0847,6347,63715.600
18 oct 202248,2148,4347,2247,6447,641.183.300
17 oct 202246,8147,6046,7047,2647,261.592.600
14 oct 202246,3247,0545,5745,8545,851.123.100
13 oct 202244,0546,3743,7545,9845,98965.600
12 oct 202245,3245,5644,8044,9844,981.154.000
11 oct 202244,2545,8344,2245,1645,161.097.600
10 oct 202244,4645,2044,2144,8344,83997.200
07 oct 202244,5044,6143,7744,0244,02803.100
06 oct 202245,5345,9445,0045,1745,171.084.800
05 oct 202245,8246,4645,4246,0046,00795.200
04 oct 202245,9746,6945,9146,5046,50963.800
03 oct 202245,2645,6544,7945,2345,231.716.800
30 sept 202244,4845,3044,1644,5144,511.216.400
29 sept 202244,5644,6543,6244,4344,431.095.000
28 sept 202244,9645,6144,5945,3845,38731.500
27 sept 202244,9945,3143,7544,3844,381.348.000
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 202249,7149,7847,8948,6548,651.881.300
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
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...