Mercados españoles cerrados

Sprouts Farmers Market, Inc. (SFM)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
66,98+1,08 (+1,64%)
Al cierre: 04:00PM EDT
67,50 +0,52 (+0,78%)
Después del cierre: 07:54PM EDT
Intervalo de fechas:
28 abr 2023 - 28 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 abr 202465,8868,0365,1966,9866,981.904.500
25 abr 202465,5466,0565,0765,9065,901.802.100
24 abr 202465,4765,7964,6965,5965,591.536.700
23 abr 202465,2865,9364,3165,4965,491.090.200
22 abr 202465,3066,1864,8365,4365,431.724.800
19 abr 202463,2265,2063,1665,1565,151.366.700
18 abr 202462,8863,7962,7263,1063,101.116.500
17 abr 202462,9062,9061,7162,4262,421.015.600
16 abr 202461,6862,7361,6162,2962,29895.000
15 abr 202463,1663,4262,2462,3262,32828.000
12 abr 202464,0464,1061,7562,5062,501.200.700
11 abr 202464,6664,7363,5164,4064,40888.000
10 abr 202462,3464,2262,0563,9963,991.211.600
09 abr 202463,8863,8862,7263,0663,06942.800
08 abr 202462,9963,9762,9063,5163,51951.500
05 abr 202462,8363,5362,5863,4663,46948.100
04 abr 202463,3563,4062,0362,5762,571.041.800
03 abr 202463,8763,9662,8963,2963,291.380.000
02 abr 202463,2664,0662,9663,8063,801.074.300
01 abr 202464,5764,5763,4963,6163,611.360.800
28 mar 202464,1364,9564,1364,4864,48921.100
27 mar 202464,3064,3563,0364,0464,041.050.200
26 mar 202463,7264,1663,5763,9163,91965.700
25 mar 202464,0364,9763,3563,4363,432.353.500
22 mar 202462,0363,6562,0363,5963,591.080.000
21 mar 202462,5362,6762,0162,3262,321.024.700
20 mar 202460,8062,4760,4662,2962,291.515.500
19 mar 202462,2962,4761,0161,1561,152.041.200
18 mar 202463,5664,3563,0963,3363,331.136.600
15 mar 202462,4764,8262,4764,5364,532.141.300
14 mar 202463,2863,7762,5363,1363,131.834.800
13 mar 202462,4063,2462,3263,0963,091.642.400
12 mar 202462,4063,6762,4062,7262,72979.500
11 mar 202463,3563,4961,6562,5562,551.575.500
08 mar 202463,1463,4462,5063,3563,35933.600
07 mar 202463,7264,6162,9963,3163,311.015.400
06 mar 202463,7563,9163,0063,3463,34800.000
05 mar 202463,6264,5262,8262,8862,881.187.700
04 mar 202463,7465,5363,4263,5863,581.576.000
01 mar 202462,3563,4861,9263,3963,391.120.300
29 feb 202461,8562,6061,3462,4462,442.630.400
28 feb 202460,9762,3460,7161,8661,861.240.400
27 feb 202461,5462,0560,8460,9460,941.681.100
26 feb 202459,4460,9359,1360,3460,344.168.800
23 feb 202457,1660,0055,6159,6359,633.677.000
22 feb 202452,5753,9152,5753,7653,761.871.800
21 feb 202453,0753,2352,2452,6352,631.315.300
20 feb 202453,2053,6052,8553,0753,071.121.200
16 feb 202452,7953,2152,0652,8552,85992.100
15 feb 202452,3052,8352,0452,6352,631.249.600
14 feb 202451,6052,0751,2551,9751,971.093.900
13 feb 202451,7652,1050,8951,2351,231.097.900
12 feb 202451,2952,4051,2952,1752,171.105.900
09 feb 202450,7351,3950,4951,1851,181.033.700
08 feb 202450,2050,9050,1250,7650,761.226.800
07 feb 202451,0351,1249,8149,9549,951.404.500
06 feb 202451,2251,2250,2550,7450,741.290.200
05 feb 202451,4051,6451,0151,2251,22864.600
02 feb 202451,5051,7250,9951,4651,46785.600
01 feb 202450,5351,6050,2851,6051,60834.200
31 ene 202451,2851,4250,2450,3750,37935.100
30 ene 202450,2451,2250,0551,0851,08875.500
29 ene 202449,7550,4249,7450,3750,371.128.500
26 ene 202449,8150,1449,4949,7549,75657.700
25 ene 202449,4550,1449,3649,8449,841.330.900
24 ene 202451,1851,3348,9849,0949,091.491.100
23 ene 202451,8151,9450,9551,0551,051.303.900
22 ene 202451,9652,0251,5151,7251,721.129.200
19 ene 202451,7151,7450,8551,6251,621.118.700
18 ene 202451,2951,6450,8451,5951,59930.900
17 ene 202450,8451,5250,7451,3751,37864.600
16 ene 202450,2751,3250,2750,9050,901.124.000
12 ene 202449,7750,1749,5050,1350,13715.300
11 ene 202449,3549,5149,0049,5049,50954.900
10 ene 202449,2849,8449,2849,5049,50968.100
09 ene 202449,5949,5948,7349,2249,221.018.800
08 ene 202449,1849,7548,6049,7249,72915.200
05 ene 202448,9949,6648,8149,2049,201.160.500
04 ene 202448,8949,1748,5049,0149,011.297.200
03 ene 202449,2749,4047,8447,8647,861.595.400
02 ene 202447,9649,5547,8249,0449,041.747.800
29 dic 202347,8348,3647,6348,1148,111.061.400
28 dic 202347,8648,2147,7647,8147,81748.400
27 dic 202348,1948,6447,8448,0848,081.438.800
26 dic 202348,8148,8147,9347,9347,93981.700
22 dic 202348,8149,3548,5048,8348,83919.800
21 dic 202347,9148,6747,9148,6548,65663.300
20 dic 202348,1248,6247,7347,8947,891.093.400
19 dic 202348,2548,7447,6548,2048,201.247.900
18 dic 202348,3348,7148,0748,3148,311.279.700
15 dic 202347,7048,5447,4848,2848,281.789.100
14 dic 202349,0749,2646,7447,4247,422.309.900
13 dic 202347,1048,8747,0648,8648,861.539.000
12 dic 202347,5748,0047,0147,1147,111.496.500
11 dic 202346,5246,5445,8846,5346,531.379.700
08 dic 202346,1946,5345,7646,0246,02860.000
07 dic 202345,8446,2545,3046,2546,251.464.000
06 dic 202345,2246,0544,7345,5445,541.404.700
05 dic 202345,4946,0745,2545,3045,302.079.700
04 dic 202344,0245,5044,0245,4245,421.685.000
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...