Mercados españoles cerrados

Select Medical Holdings Corporation (SEM)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
30,15+0,70 (+2,38%)
Al cierre: 04:00PM EDT
29,95 -0,20 (-0,66%)
Después del cierre: 06:16PM EDT
Intervalo de fechas:
29 mar 2023 - 29 mar 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 mar 202429,7730,2929,7130,1530,15463.400
27 mar 202429,0929,5529,0529,4529,45439.300
26 mar 202428,8929,0928,6228,7528,75292.100
25 mar 202429,0229,2428,8528,8528,85365.900
22 mar 202429,2429,3228,6328,7628,76247.000
21 mar 202429,1329,4228,9029,1629,16376.700
20 mar 202428,8629,3028,8028,9628,96399.200
19 mar 202428,6429,1728,6429,0729,07394.600
18 mar 202428,1528,6828,1028,5228,52443.100
15 mar 202427,9728,5727,9728,4728,471.336.500
14 mar 202428,3128,4927,9428,2128,21368.600
13 mar 202428,6028,9528,4528,5928,59354.400
12 mar 202428,4028,6528,1928,6228,62334.500
11 mar 202428,2228,5327,8928,5028,50301.900
08 mar 202428,4728,6028,0928,3028,30431.700
07 mar 202428,4128,9928,2228,2828,28555.300
06 mar 202428,0428,2227,8228,1528,15456.900
05 mar 202427,4428,1327,4427,9127,91489.300
04 mar 202427,0927,7426,9327,4227,42558.700
01 mar 202427,3227,4027,0127,1327,13536.800
29 feb 202427,4027,4027,0827,2327,23447.100
29 feb 20240.125 Dividendo
28 feb 202427,8428,1527,0927,1026,98552.000
27 feb 202428,0928,2227,7127,9227,79478.600
26 feb 202428,1928,4227,4327,9727,84723.000
23 feb 202427,6628,7727,3328,5028,371.562.800
22 feb 202426,6026,7625,8825,9525,831.355.800
21 feb 202426,8426,9926,5126,7026,58322.000
20 feb 202426,7627,0326,6526,8926,77453.500
16 feb 202426,9727,6426,8027,1527,02567.400
15 feb 202427,0627,3926,8627,1827,05490.500
14 feb 202426,3626,8426,1326,8126,69393.700
13 feb 202426,1926,6825,8826,0825,96569.400
12 feb 202426,2027,1426,1426,8626,74477.800
09 feb 202426,3426,5025,8526,4026,28351.500
08 feb 202425,9026,3425,6926,2226,10411.500
07 feb 202426,3426,4525,8725,9825,86329.400
06 feb 202426,0826,5525,9926,2426,12338.600
05 feb 202426,0826,3925,9226,1426,02341.600
02 feb 202426,4826,7326,1326,4026,28274.500
01 feb 202425,9926,8825,8926,8526,73436.000
31 ene 202426,6826,8025,9525,9925,87472.700
30 ene 202426,8426,8926,5626,6126,49264.600
29 ene 202426,2426,6725,9826,6626,54318.700
26 ene 202426,4526,7326,3126,3326,21344.300
25 ene 202426,1526,4025,8426,3226,20309.000
24 ene 202426,6426,6825,8125,9125,79431.000
23 ene 202426,9226,9626,1426,4826,36756.600
22 ene 202427,0327,3526,6326,6926,57544.800
19 ene 202426,4326,8426,3426,7826,66553.500
18 ene 202426,1126,4226,0226,3226,20537.100
17 ene 202426,0526,5425,8225,9425,82411.300
16 ene 202426,1026,4625,8426,3926,27560.500
12 ene 202427,0427,1926,1926,4126,29354.300
11 ene 202426,4026,7726,2526,7526,63624.000
10 ene 202426,0326,5525,9826,5326,41584.300
09 ene 202426,5426,7426,2126,2326,11523.700
08 ene 202426,9327,0826,2526,8226,70931.500
05 ene 202426,1727,3526,1726,8726,751.579.400
04 ene 202423,7827,3023,4626,1526,033.272.100
03 ene 202423,9423,9423,0723,5023,39910.500
02 ene 202423,4724,1523,3023,9223,811.322.500
29 dic 202323,8523,9023,4623,5023,39588.000
28 dic 202323,9024,0923,7223,8823,77535.800
27 dic 202324,4124,6023,9323,9423,83570.000
26 dic 202324,3324,5824,1024,3624,25330.600
22 dic 202324,1724,4824,0724,2224,11272.500
21 dic 202323,9124,1223,7124,0023,89332.400
20 dic 202324,1124,6023,7223,7623,65518.300
19 dic 202323,9624,5523,9624,1324,02421.200
18 dic 202323,8423,8723,4723,7223,61551.100
15 dic 202325,0125,0523,6323,6823,571.482.200
14 dic 202325,0025,5524,5824,9424,82773.800
13 dic 202324,0224,8923,8224,7624,65621.800
12 dic 202323,6024,1423,6024,0023,89547.200
11 dic 202323,5423,9323,4323,7923,68395.000
08 dic 202323,5123,7023,2223,4823,37375.100
07 dic 202323,3023,6123,0223,5923,48320.300
06 dic 202323,4723,8323,2223,3023,19438.900
05 dic 202323,7423,7923,2523,2823,17590.900
04 dic 202323,3823,9223,3823,8723,76600.000
01 dic 202322,6723,5122,6723,4523,34646.300
30 nov 202322,6822,7922,2622,6022,50557.500
29 nov 202323,0823,2922,7722,8222,71627.300
28 nov 202323,4123,4122,8422,8822,77894.700
27 nov 202323,4423,5823,3223,4223,31328.600
24 nov 202323,5923,8823,5023,6023,49161.300
22 nov 202323,3623,6223,3123,6023,49321.600
21 nov 202323,2823,4523,1123,1623,05557.900
20 nov 202323,0923,5923,0523,3723,26337.700
17 nov 202323,4123,5623,0823,2223,11638.000
16 nov 202323,1423,3922,8323,1022,99439.500
15 nov 202323,1123,7723,1123,1923,08457.200
14 nov 202322,6023,2522,6023,1723,06540.900
14 nov 20230.125 Dividendo
13 nov 202321,8022,2121,5621,8721,64574.500
10 nov 202322,0722,3121,8021,9121,68749.900
09 nov 202322,4922,6921,9221,9921,76484.000
08 nov 202321,8122,4221,7122,3422,11768.100
07 nov 202321,5622,0521,5621,9521,72814.000
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...