Mercados españoles abiertos en 37 mins

SFL Corporation Ltd. (SFL)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
13,63+0,37 (+2,79%)
Al cierre: 04:00PM EDT
13,61 -0,02 (-0,15%)
Después del cierre: 06:04PM EDT
Intervalo de fechas:
03 may 2023 - 03 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
02 may 202413,3313,6513,3313,6313,63624.600
01 may 202413,3513,4013,1113,2613,26681.200
30 abr 202413,4513,5013,2613,3313,33614.900
29 abr 202413,2413,4413,1613,4113,41692.600
26 abr 202413,0813,3013,0813,2413,24419.900
25 abr 202413,0013,1412,9613,1413,14454.400
24 abr 202412,9613,0512,9013,0313,03460.300
23 abr 202412,7713,0712,7513,0013,00401.100
22 abr 202412,7212,9112,6412,8112,81410.500
19 abr 202412,5012,7412,4612,7112,71537.200
18 abr 202412,6212,6412,3612,4612,46816.300
17 abr 202412,6712,7612,5612,6012,60428.900
16 abr 202412,5912,6612,5012,6412,64407.800
15 abr 202412,5912,7712,5712,6512,65398.500
12 abr 202412,8212,9112,5612,5812,58410.700
11 abr 202412,5912,8212,5912,8012,80755.000
10 abr 202412,5012,6212,4112,5512,55646.900
09 abr 202412,7912,8212,5612,6012,60647.000
08 abr 202412,8512,9412,6912,7712,77544.100
05 abr 202413,0813,0812,8912,9712,97482.600
04 abr 202413,2013,2413,0113,0413,04629.600
03 abr 202413,3113,3613,1613,2013,20607.400
02 abr 202413,2913,4113,1913,3513,35524.600
01 abr 202413,2413,4513,2213,3113,31543.800
28 mar 202413,1413,3113,1213,1813,18658.300
27 mar 202413,1013,2013,0513,1213,12550.700
26 mar 202413,2413,2712,9813,0813,08695.400
25 mar 202413,3513,4513,2213,2313,23370.300
22 mar 202413,4213,4513,2913,3113,31418.200
21 mar 202413,3813,4613,3213,4213,42690.500
20 mar 202412,9313,3912,8713,3213,32728.900
19 mar 202412,9213,0012,8512,9712,97505.500
18 mar 202412,8312,9412,7112,9212,92691.900
15 mar 202413,0613,1712,8012,8112,811.444.900
14 mar 202413,2013,2012,9513,0913,09703.600
14 mar 20240.26 Dividendo
13 mar 202413,5113,5813,4113,4313,17579.800
12 mar 202413,4613,5813,4513,5313,27576.700
11 mar 202413,5213,5713,4013,4613,20501.900
08 mar 202413,6013,6613,4413,5513,29576.300
07 mar 202413,5613,6513,5513,5713,31655.400
06 mar 202413,6813,7413,5413,5613,30766.800
05 mar 202413,4413,6713,4313,6013,34923.400
04 mar 202413,5713,6513,4113,4113,15930.100
01 mar 202413,4313,5413,3713,4913,23751.200
29 feb 202413,4313,4913,3313,3613,10920.200
28 feb 202413,3513,4713,3313,4113,15803.600
27 feb 202413,4613,4813,2613,3513,09812.000
26 feb 202413,1213,4113,1113,3913,132.110.100
23 feb 202413,0013,1812,8713,1812,92874.500
22 feb 202412,9313,0412,8213,0412,79884.400
21 feb 202412,7612,9512,7312,9412,69770.800
20 feb 202412,8012,8712,6512,7412,49999.000
16 feb 202412,7712,9712,6812,8612,611.211.100
15 feb 202412,0112,7911,9212,7612,511.760.500
14 feb 202412,2212,2411,7211,8911,661.360.500
13 feb 202412,0312,0811,8912,0211,791.094.900
12 feb 202412,0012,2011,9712,1211,891.046.500
09 feb 202411,9512,0211,8711,9311,70650.400
08 feb 202411,7511,9711,7011,9711,74934.200
07 feb 202411,8411,9211,7411,8811,65744.400
06 feb 202411,8311,9711,8211,8211,59451.000
05 feb 202411,8411,8411,6811,7811,55533.100
02 feb 202412,0112,0511,8411,8611,63693.400
01 feb 202412,1812,3611,8712,1311,901.025.500
31 ene 202412,3012,3112,1512,1711,93527.000
30 ene 202412,1812,3012,1012,2812,04429.000
29 ene 202412,2612,2812,1212,2111,97477.000
26 ene 202412,2412,3312,1512,2712,03531.300
25 ene 202412,3412,3412,0712,2111,97721.700
24 ene 202412,2012,2612,1412,2111,97649.800
23 ene 202412,1012,1412,0112,0711,84594.500
22 ene 202412,0712,2012,0112,1311,90580.600
19 ene 202412,1012,1011,9512,0711,84518.400
18 ene 202411,9912,0511,9312,0511,82532.800
17 ene 202411,8012,0011,7611,9511,72547.500
16 ene 202411,9611,9911,8111,8911,66681.000
12 ene 202411,9712,0511,8711,9011,67726.700
11 ene 202411,6011,7611,4711,7511,52696.400
10 ene 202411,6611,7711,5711,6211,40511.000
09 ene 202411,8611,8611,5511,6311,401.026.000
08 ene 202411,8611,8911,6711,8811,65735.600
05 ene 202411,7312,1011,7312,0411,811.004.900
04 ene 202411,7311,8711,6811,7311,50854.400
03 ene 202411,4111,6611,4011,5911,37874.000
02 ene 202411,3711,4911,3111,3711,15746.300
29 dic 202311,3611,3611,1711,2811,06852.600
28 dic 202311,4611,5311,3311,3611,14657.300
27 dic 202311,5511,6711,5111,5211,30577.900
26 dic 202311,7311,7511,5211,6211,40685.500
22 dic 202311,6011,7411,6011,7111,48795.100
21 dic 202311,3211,5511,3211,5411,32915.800
20 dic 202311,3911,4911,2411,2511,03880.100
19 dic 202311,3011,3911,2511,3611,14559.000
18 dic 202311,1511,4211,1511,2611,04884.100
15 dic 202311,0711,2310,9911,1010,891.330.600
14 dic 202311,1611,2011,0011,0410,83975.500
14 dic 20230.25 Dividendo
13 dic 202311,0511,2410,9611,2310,77857.700
12 dic 202311,0711,0810,9511,0410,59603.700
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...