Mercados españoles cerrados en 2 hrs 30 min
IBEX 35
11.093,00 +60,70 (+0,55%) Euro Stoxx 50
4.939,65 +32,35 (+0,66%) Dólar/Euro
1,0740 +0,0043 (+0,40%) Petróleo Brent
85,14 -0,10 (-0,12%) Oro
2.338,40 +7,20 (+0,31%) Bitcoin EUR
56.959,02 -2.971,09 (-4,96%)
Safe & Green Holdings Corp. (SGBX)
NasdaqCM - NasdaqCM Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Intervalo de fechas:
24 jun 2023 - 24 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 21 jun 2024 | 2,7700 | 2,7900 | 2,7100 | 2,7500 | 2,7500 | 9700 |
| 20 jun 2024 | 3,0300 | 3,0300 | 2,7500 | 2,7900 | 2,7900 | 17.400 |
| 18 jun 2024 | 2,9800 | 3,0900 | 2,8900 | 3,0300 | 3,0300 | 11.600 |
| 17 jun 2024 | 2,8700 | 3,2200 | 2,8600 | 2,9800 | 2,9800 | 59.400 |
| 14 jun 2024 | 2,8300 | 2,9500 | 2,7900 | 2,9300 | 2,9300 | 31.400 |
| 13 jun 2024 | 2,8400 | 2,9220 | 2,7700 | 2,8900 | 2,8900 | 15.800 |
| 12 jun 2024 | 3,1000 | 3,1100 | 2,8000 | 2,9000 | 2,9000 | 24.800 |
| 11 jun 2024 | 3,0400 | 3,1700 | 3,0400 | 3,1000 | 3,1000 | 11.400 |
| 10 jun 2024 | 3,1800 | 3,2500 | 3,0610 | 3,1000 | 3,1000 | 11.400 |
| 07 jun 2024 | 3,3400 | 3,3400 | 3,1500 | 3,2500 | 3,2500 | 23.400 |
| 06 jun 2024 | 3,3300 | 3,5000 | 3,1900 | 3,3400 | 3,3400 | 159.300 |
| 05 jun 2024 | 3,2900 | 3,5600 | 3,2100 | 3,4000 | 3,4000 | 133.900 |
| 04 jun 2024 | 3,6200 | 3,6800 | 3,2500 | 3,3400 | 3,3400 | 485.100 |
| 03 jun 2024 | 3,8300 | 3,9300 | 3,3100 | 3,4700 | 3,4700 | 102.800 |
| 31 may 2024 | 3,9800 | 4,0990 | 3,8300 | 3,8300 | 3,8300 | 24.200 |
| 30 may 2024 | 3,9900 | 4,1500 | 3,9050 | 4,1000 | 4,1000 | 13.800 |
| 29 may 2024 | 4,1500 | 4,2200 | 4,0100 | 4,0700 | 4,0700 | 59.200 |
| 28 may 2024 | 4,4100 | 4,5000 | 4,0210 | 4,2300 | 4,2300 | 81.500 |
| 24 may 2024 | 4,4600 | 4,8000 | 4,4400 | 4,6300 | 4,6300 | 83.800 |
| 23 may 2024 | 4,7000 | 4,8170 | 4,3610 | 4,4000 | 4,4000 | 77.000 |
| 22 may 2024 | 4,7700 | 5,1000 | 4,7400 | 4,8500 | 4,8500 | 48.000 |
| 21 may 2024 | 5,0600 | 5,1150 | 4,6100 | 4,8700 | 4,8700 | 159.600 |
| 20 may 2024 | 5,1000 | 5,5500 | 4,9500 | 5,2700 | 5,2700 | 191.700 |
| 17 may 2024 | 4,0100 | 5,9000 | 3,9660 | 5,0700 | 5,0700 | 2.024.100 |
| 16 may 2024 | 3,8000 | 3,9830 | 3,6790 | 3,7100 | 3,7100 | 137.700 |
| 15 may 2024 | 3,7900 | 3,9200 | 3,6600 | 3,8800 | 3,8800 | 146.400 |
| 14 may 2024 | 4,4600 | 4,4930 | 3,6700 | 3,7600 | 3,7600 | 295.400 |
| 13 may 2024 | 4,9400 | 5,0300 | 4,4350 | 4,6600 | 4,6600 | 304.600 |
| 10 may 2024 | 4,9500 | 5,9000 | 4,8000 | 5,0100 | 5,0100 | 4.981.300 |
| 09 may 2024 | 5,2500 | 5,3980 | 4,4100 | 4,5700 | 4,5700 | 793.900 |
| 08 may 2024 | 4,6600 | 5,3600 | 4,5700 | 5,2800 | 5,2800 | 701.500 |
| 07 may 2024 | 4,4200 | 5,1200 | 4,3200 | 4,8200 | 4,8200 | 729.400 |
| 06 may 2024 | 4,2700 | 5,3800 | 3,8500 | 4,8500 | 4,8500 | 2.862.300 |
| 03 may 2024 | 3,8800 | 9,3000 | 3,7200 | 5,5400 | 5,5400 | 92.176.300 |
| 02 may 2024 | 2,8000 | 3,9500 | 2,5800 | 2,9300 | 2,9300 | 16.446.600 |
| 02 may 2024 | 1:20 Split de acciones | |||||
| 01 may 2024 | 2,2200 | 2,3800 | 2,0200 | 2,2000 | 2,2000 | 94.175 |
| 30 abr 2024 | 2,5400 | 2,6000 | 2,1800 | 2,3000 | 2,3000 | 123.700 |
| 29 abr 2024 | 2,8000 | 2,9400 | 2,5000 | 2,8200 | 2,8200 | 94.590 |
| 26 abr 2024 | 3,9400 | 3,9400 | 2,7000 | 2,9400 | 2,9400 | 419.520 |
| 25 abr 2024 | 3,8000 | 6,3200 | 3,8000 | 4,3800 | 4,3800 | 6.845.415 |
| 24 abr 2024 | 2,9800 | 2,9800 | 2,8000 | 2,8800 | 2,8800 | 7955 |
| 23 abr 2024 | 3,2400 | 3,2600 | 2,8800 | 2,9400 | 2,9400 | 23.850 |
| 22 abr 2024 | 3,1800 | 3,1800 | 2,8800 | 3,0200 | 3,0200 | 7730 |
| 19 abr 2024 | 3,1800 | 3,2000 | 3,0200 | 3,1000 | 3,1000 | 6805 |
| 18 abr 2024 | 3,0600 | 3,3800 | 2,8200 | 3,0800 | 3,0800 | 7755 |
| 17 abr 2024 | 3,4000 | 3,4600 | 3,0400 | 3,1400 | 3,1400 | 16.215 |
| 16 abr 2024 | 3,5200 | 3,5600 | 3,2000 | 3,5000 | 3,5000 | 4085 |
| 15 abr 2024 | 3,4800 | 3,4800 | 3,2200 | 3,4000 | 3,4000 | 9800 |
| 12 abr 2024 | 3,5200 | 3,5200 | 3,1600 | 3,2400 | 3,2400 | 5135 |
| 11 abr 2024 | 3,5800 | 3,6000 | 3,2200 | 3,4000 | 3,4000 | 7710 |
| 10 abr 2024 | 3,6000 | 3,6000 | 3,2800 | 3,3600 | 3,3600 | 4105 |
| 09 abr 2024 | 3,4600 | 3,4800 | 3,3000 | 3,3600 | 3,3600 | 3680 |
| 08 abr 2024 | 3,5600 | 3,6000 | 3,3400 | 3,4000 | 3,4000 | 4585 |
| 05 abr 2024 | 3,4600 | 3,5000 | 3,3400 | 3,4600 | 3,4600 | 3495 |
| 04 abr 2024 | 3,3800 | 3,5000 | 3,2800 | 3,4600 | 3,4600 | 3935 |
| 03 abr 2024 | 3,7000 | 3,7000 | 3,2000 | 3,4800 | 3,4800 | 16.275 |
| 02 abr 2024 | 3,7200 | 3,9200 | 3,2400 | 3,5800 | 3,5800 | 15.770 |
| 01 abr 2024 | 4,0000 | 4,2000 | 3,7600 | 3,8600 | 3,8600 | 5505 |
| 28 mar 2024 | 4,1200 | 4,2000 | 3,9200 | 4,0000 | 4,0000 | 7375 |
| 27 mar 2024 | 4,2800 | 4,3600 | 3,6400 | 4,0000 | 4,0000 | 17.950 |
| 26 mar 2024 | 4,1200 | 4,4000 | 4,1000 | 4,1000 | 4,1000 | 16.640 |
| 25 mar 2024 | 4,4800 | 4,4800 | 4,1000 | 4,1600 | 4,1600 | 6345 |
| 22 mar 2024 | 4,3200 | 4,4400 | 4,1200 | 4,2800 | 4,2800 | 4085 |
| 21 mar 2024 | 4,5200 | 4,5200 | 4,0400 | 4,2200 | 4,2200 | 28.790 |
| 20 mar 2024 | 4,2000 | 4,4200 | 4,0800 | 4,3600 | 4,3600 | 20.390 |
| 19 mar 2024 | 4,4000 | 4,6000 | 4,2000 | 4,2400 | 4,2400 | 12.210 |
| 18 mar 2024 | 4,6400 | 4,6400 | 4,3000 | 4,5000 | 4,5000 | 8060 |
| 15 mar 2024 | 4,4000 | 5,0000 | 4,2600 | 4,5000 | 4,5000 | 15.960 |
| 14 mar 2024 | 4,6200 | 4,8000 | 4,0200 | 4,4000 | 4,4000 | 26.570 |
| 13 mar 2024 | 5,2800 | 5,2800 | 4,3200 | 4,6200 | 4,6200 | 30.055 |
| 12 mar 2024 | 4,9400 | 5,8000 | 4,6000 | 5,5600 | 5,5600 | 35.660 |
| 11 mar 2024 | 5,3600 | 6,1600 | 5,0800 | 5,1800 | 5,1800 | 104.290 |
| 08 mar 2024 | 6,3800 | 9,8000 | 5,6000 | 5,6400 | 5,6400 | 1.593.820 |
| 07 mar 2024 | 5,2000 | 5,4000 | 5,1200 | 5,2000 | 5,2000 | 2965 |
| 06 mar 2024 | 5,5200 | 5,5200 | 5,0400 | 5,1200 | 5,1200 | 4655 |
| 05 mar 2024 | 5,8600 | 6,0800 | 5,2600 | 5,2600 | 5,2600 | 4590 |
| 04 mar 2024 | 5,6200 | 6,2000 | 5,6000 | 5,6000 | 5,6000 | 12.685 |
| 01 mar 2024 | 5,8600 | 6,5400 | 5,6200 | 5,6400 | 5,6400 | 7385 |
| 29 feb 2024 | 6,0400 | 6,5600 | 5,7000 | 5,8200 | 5,8200 | 6430 |
| 28 feb 2024 | 6,9800 | 6,9800 | 6,0400 | 6,2000 | 6,2000 | 3780 |
| 27 feb 2024 | 6,6200 | 7,0000 | 6,2200 | 6,3000 | 6,3000 | 5905 |
| 26 feb 2024 | 6,5000 | 8,0000 | 6,2000 | 6,8200 | 6,8200 | 14.780 |
| 23 feb 2024 | 5,6400 | 7,0000 | 5,4600 | 7,0000 | 7,0000 | 7805 |
| 22 feb 2024 | 5,8200 | 5,9400 | 5,4800 | 5,6400 | 5,6400 | 3805 |
| 21 feb 2024 | 5,8000 | 6,0000 | 5,4800 | 5,9400 | 5,9400 | 6540 |
| 20 feb 2024 | 6,1400 | 6,4000 | 5,8200 | 6,0000 | 6,0000 | 4935 |
| 16 feb 2024 | 6,8000 | 6,8000 | 6,1400 | 6,4000 | 6,4000 | 4510 |
| 15 feb 2024 | 6,4200 | 7,0000 | 6,4200 | 6,9000 | 6,9000 | 2630 |
| 14 feb 2024 | 6,4600 | 6,8800 | 6,4400 | 6,6200 | 6,6200 | 1975 |
| 13 feb 2024 | 6,2000 | 6,9000 | 6,0200 | 6,8000 | 6,8000 | 4685 |
| 12 feb 2024 | 6,1000 | 7,0000 | 6,1000 | 6,5000 | 6,5000 | 5505 |
| 09 feb 2024 | 5,8000 | 6,3800 | 5,8000 | 6,3400 | 6,3400 | 4435 |
| 08 feb 2024 | 6,0000 | 6,7000 | 5,8000 | 5,8000 | 5,8000 | 5230 |
| 07 feb 2024 | 6,0400 | 6,6600 | 5,2000 | 6,6600 | 6,6600 | 20.215 |
| 06 feb 2024 | 6,9400 | 7,1000 | 6,4000 | 6,4400 | 6,4400 | 3950 |
| 05 feb 2024 | 7,0000 | 7,6000 | 6,7600 | 7,1600 | 7,1600 | 7155 |
| 02 feb 2024 | 7,7800 | 7,9600 | 7,4000 | 7,5200 | 7,5200 | 1685 |
| 01 feb 2024 | 7,7000 | 8,5600 | 7,5000 | 7,9000 | 7,9000 | 2380 |
| 31 ene 2024 | 7,3000 | 7,7000 | 7,2000 | 7,6000 | 7,6000 | 2995 |
| *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.