Mercados españoles cerrados
IBEX 35
11.404,90 -39,10 (-0,34%) Euro Stoxx 50
5.051,31 -17,78 (-0,35%) Dólar/Euro
1,0805 -0,0089 (-0,82%) Petróleo Brent
79,40 -0,47 (-0,59%) Oro
2.309,00 -81,90 (-3,43%) Bitcoin EUR
64.025,83 -1.382,45 (-2,11%)
Saga Communications, Inc. (SGA)
NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Intervalo de fechas:
07 jun 2023 - 07 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 07 jun 2024 | 17,08 | 17,35 | 17,06 | 17,06 | 17,06 | 14.097 |
| 06 jun 2024 | 17,24 | 17,27 | 16,91 | 16,93 | 16,93 | 13.900 |
| 05 jun 2024 | 17,00 | 17,50 | 17,00 | 17,00 | 17,00 | 8100 |
| 04 jun 2024 | 17,28 | 17,52 | 16,97 | 16,97 | 16,97 | 21.800 |
| 03 jun 2024 | 17,51 | 17,77 | 17,05 | 17,28 | 17,28 | 23.000 |
| 03 jun 2024 | 0.25 Dividendo | |||||
| 31 may 2024 | 17,73 | 17,85 | 17,59 | 17,76 | 17,51 | 14.400 |
| 30 may 2024 | 18,12 | 18,19 | 17,51 | 17,51 | 17,26 | 21.200 |
| 29 may 2024 | 18,06 | 18,20 | 17,50 | 17,66 | 17,41 | 17.500 |
| 28 may 2024 | 19,28 | 19,88 | 17,82 | 18,00 | 17,75 | 108.200 |
| 24 may 2024 | 19,55 | 19,66 | 19,21 | 19,45 | 19,18 | 11.300 |
| 23 may 2024 | 19,29 | 19,65 | 19,00 | 19,39 | 19,12 | 14.000 |
| 22 may 2024 | 19,50 | 19,83 | 19,25 | 19,29 | 19,02 | 14.400 |
| 21 may 2024 | 20,16 | 20,16 | 19,43 | 19,43 | 19,16 | 5200 |
| 20 may 2024 | 20,17 | 20,20 | 19,18 | 19,70 | 19,42 | 13.500 |
| 17 may 2024 | 19,98 | 20,29 | 19,98 | 20,04 | 19,76 | 14.800 |
| 16 may 2024 | 20,03 | 20,49 | 19,47 | 20,05 | 19,77 | 19.400 |
| 15 may 2024 | 20,20 | 20,53 | 19,76 | 19,99 | 19,71 | 14.000 |
| 14 may 2024 | 20,04 | 20,31 | 19,90 | 20,05 | 19,77 | 17.000 |
| 13 may 2024 | 20,64 | 20,81 | 20,00 | 20,10 | 19,82 | 11.600 |
| 10 may 2024 | 21,01 | 21,41 | 20,58 | 20,83 | 20,54 | 9500 |
| 09 may 2024 | 22,35 | 22,90 | 21,01 | 21,50 | 21,20 | 24.300 |
| 08 may 2024 | 22,95 | 22,95 | 22,62 | 22,85 | 22,53 | 4900 |
| 07 may 2024 | 22,88 | 23,26 | 22,45 | 22,45 | 22,13 | 9100 |
| 06 may 2024 | 23,36 | 23,39 | 22,88 | 22,88 | 22,56 | 9800 |
| 03 may 2024 | 23,56 | 23,56 | 23,04 | 23,36 | 23,03 | 7500 |
| 02 may 2024 | 22,62 | 23,54 | 22,62 | 23,18 | 22,85 | 6500 |
| 01 may 2024 | 22,99 | 23,30 | 22,55 | 23,27 | 22,94 | 5600 |
| 30 abr 2024 | 23,06 | 23,06 | 22,76 | 22,79 | 22,47 | 4100 |
| 29 abr 2024 | 23,21 | 23,21 | 23,00 | 23,06 | 22,74 | 3000 |
| 26 abr 2024 | 23,03 | 23,41 | 23,03 | 23,41 | 23,08 | 3000 |
| 25 abr 2024 | 22,34 | 23,30 | 22,34 | 23,30 | 22,97 | 5500 |
| 24 abr 2024 | 22,41 | 22,74 | 22,41 | 22,74 | 22,42 | 3700 |
| 23 abr 2024 | 22,70 | 22,96 | 22,56 | 22,68 | 22,36 | 3800 |
| 22 abr 2024 | 23,00 | 23,41 | 22,70 | 22,70 | 22,38 | 7700 |
| 19 abr 2024 | 22,50 | 23,25 | 22,42 | 22,76 | 22,44 | 10.500 |
| 18 abr 2024 | 22,43 | 22,80 | 22,31 | 22,75 | 22,43 | 22.000 |
| 17 abr 2024 | 22,37 | 22,71 | 22,37 | 22,38 | 22,06 | 5800 |
| 16 abr 2024 | 22,32 | 22,75 | 22,05 | 22,37 | 22,06 | 26.800 |
| 15 abr 2024 | 21,80 | 22,93 | 21,80 | 22,12 | 21,81 | 8900 |
| 12 abr 2024 | 22,17 | 22,22 | 21,80 | 21,81 | 21,50 | 9800 |
| 11 abr 2024 | 22,25 | 22,62 | 22,01 | 22,01 | 21,70 | 8900 |
| 10 abr 2024 | 22,20 | 22,44 | 22,20 | 22,24 | 21,93 | 4000 |
| 09 abr 2024 | 22,38 | 22,63 | 22,33 | 22,42 | 22,10 | 6200 |
| 08 abr 2024 | 22,44 | 22,76 | 22,31 | 22,48 | 22,16 | 5000 |
| 05 abr 2024 | 21,97 | 22,56 | 21,97 | 22,50 | 22,18 | 14.000 |
| 04 abr 2024 | 22,29 | 22,46 | 21,80 | 22,17 | 21,86 | 7000 |
| 03 abr 2024 | 22,15 | 22,49 | 21,98 | 22,04 | 21,73 | 16.400 |
| 02 abr 2024 | 22,37 | 22,37 | 22,01 | 22,19 | 21,88 | 17.100 |
| 01 abr 2024 | 22,14 | 22,38 | 22,02 | 22,37 | 22,06 | 5900 |
| 28 mar 2024 | 22,55 | 22,58 | 22,29 | 22,31 | 22,00 | 6700 |
| 27 mar 2024 | 23,11 | 23,11 | 22,36 | 22,36 | 22,05 | 7500 |
| 26 mar 2024 | 22,88 | 22,88 | 22,31 | 22,65 | 22,33 | 23.000 |
| 25 mar 2024 | 22,50 | 22,75 | 22,23 | 22,75 | 22,43 | 8900 |
| 22 mar 2024 | 22,74 | 22,79 | 22,35 | 22,78 | 22,46 | 4100 |
| 21 mar 2024 | 22,65 | 23,06 | 22,50 | 22,98 | 22,66 | 10.100 |
| 20 mar 2024 | 21,73 | 22,61 | 21,57 | 22,52 | 22,20 | 17.600 |
| 19 mar 2024 | 22,18 | 22,30 | 21,79 | 21,84 | 21,53 | 23.400 |
| 18 mar 2024 | 22,60 | 22,81 | 22,05 | 22,06 | 21,75 | 19.900 |
| 15 mar 2024 | 22,92 | 23,12 | 22,65 | 22,70 | 22,38 | 16.000 |
| 15 mar 2024 | 0.6 Dividendo | |||||
| 14 mar 2024 | 23,58 | 23,93 | 23,09 | 23,20 | 22,28 | 27.800 |
| 13 mar 2024 | 23,55 | 23,95 | 23,35 | 23,41 | 22,48 | 10.200 |
| 12 mar 2024 | 23,58 | 23,66 | 23,31 | 23,40 | 22,47 | 27.100 |
| 11 mar 2024 | 24,50 | 24,50 | 23,45 | 23,59 | 22,66 | 12.000 |
| 08 mar 2024 | 24,50 | 24,67 | 24,11 | 24,50 | 23,53 | 13.400 |
| 07 mar 2024 | 24,35 | 24,49 | 23,46 | 24,30 | 23,34 | 10.300 |
| 06 mar 2024 | 23,32 | 24,25 | 23,10 | 24,04 | 23,09 | 15.200 |
| 05 mar 2024 | 23,00 | 23,45 | 23,00 | 23,39 | 22,46 | 15.400 |
| 04 mar 2024 | 22,88 | 23,26 | 22,80 | 23,10 | 22,19 | 8100 |
| 01 mar 2024 | 22,97 | 23,24 | 22,61 | 22,62 | 21,72 | 12.700 |
| 29 feb 2024 | 22,60 | 23,19 | 22,46 | 22,62 | 21,72 | 17.500 |
| 28 feb 2024 | 23,66 | 23,73 | 22,61 | 22,61 | 21,72 | 9600 |
| 27 feb 2024 | 24,22 | 24,50 | 23,72 | 23,90 | 22,95 | 11.400 |
| 26 feb 2024 | 24,24 | 24,39 | 23,86 | 24,18 | 23,22 | 19.000 |
| 23 feb 2024 | 23,42 | 24,24 | 23,39 | 24,24 | 23,28 | 11.200 |
| 22 feb 2024 | 23,48 | 23,96 | 23,41 | 23,74 | 22,80 | 12.400 |
| 21 feb 2024 | 24,26 | 24,26 | 23,55 | 23,59 | 22,66 | 5600 |
| 20 feb 2024 | 23,78 | 24,70 | 23,40 | 24,50 | 23,53 | 14.400 |
| 16 feb 2024 | 23,21 | 23,87 | 23,21 | 23,72 | 22,78 | 7600 |
| 16 feb 2024 | 0.25 Dividendo | |||||
| 15 feb 2024 | 23,36 | 23,79 | 23,30 | 23,79 | 22,61 | 5100 |
| 14 feb 2024 | 22,95 | 23,60 | 22,69 | 23,59 | 22,42 | 13.900 |
| 13 feb 2024 | 23,79 | 23,79 | 22,75 | 22,90 | 21,76 | 11.300 |
| 12 feb 2024 | 23,79 | 23,81 | 23,24 | 23,24 | 22,09 | 11.200 |
| 09 feb 2024 | 23,47 | 23,79 | 23,20 | 23,79 | 22,61 | 10.000 |
| 08 feb 2024 | 23,01 | 23,99 | 23,01 | 23,61 | 22,44 | 8000 |
| 07 feb 2024 | 23,68 | 23,68 | 23,01 | 23,01 | 21,87 | 12.100 |
| 06 feb 2024 | 23,54 | 23,89 | 23,43 | 23,80 | 22,62 | 14.900 |
| 05 feb 2024 | 23,96 | 23,96 | 23,21 | 23,57 | 22,40 | 36.400 |
| 02 feb 2024 | 23,55 | 24,00 | 23,30 | 24,00 | 22,81 | 9100 |
| 01 feb 2024 | 23,86 | 23,99 | 23,57 | 23,97 | 22,78 | 5800 |
| 31 ene 2024 | 23,67 | 23,90 | 23,43 | 23,62 | 22,45 | 10.000 |
| 30 ene 2024 | 23,64 | 23,99 | 23,45 | 23,45 | 22,29 | 8800 |
| 29 ene 2024 | 24,09 | 24,09 | 23,47 | 23,64 | 22,47 | 18.700 |
| 26 ene 2024 | 24,00 | 24,19 | 23,65 | 23,99 | 22,80 | 9500 |
| 25 ene 2024 | 23,74 | 24,20 | 23,54 | 24,00 | 22,81 | 13.600 |
| 24 ene 2024 | 23,35 | 23,78 | 23,20 | 23,74 | 22,56 | 11.300 |
| 23 ene 2024 | 23,96 | 23,96 | 23,03 | 23,03 | 21,89 | 38.200 |
| 22 ene 2024 | 22,72 | 23,84 | 22,53 | 23,66 | 22,48 | 29.400 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.