Mercados españoles cerrados

SMART Global Holdings, Inc. (SGH)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
18,27-0,28 (-1,51%)
Al cierre: 04:00PM EDT
18,27 0,00 (0,00%)
Después del cierre: 04:20PM EDT
Intervalo de fechas:
30 abr 2023 - 30 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
30 abr 202418,4518,7418,2518,2718,27718.102
29 abr 202418,4018,6118,2418,5518,55468.600
26 abr 202418,4718,9518,1318,3418,34795.700
25 abr 202417,6018,5617,4818,4918,491.330.200
24 abr 202418,2518,3917,7417,7617,761.343.600
23 abr 202417,3018,2917,3017,9317,931.321.900
22 abr 202417,2217,5916,9017,2117,211.136.800
19 abr 202417,6218,1316,8016,9216,921.416.600
18 abr 202418,4318,6017,6617,7217,72833.300
17 abr 202419,4819,8018,3818,4618,46909.300
16 abr 202418,8219,6518,5019,4719,471.369.400
15 abr 202419,6319,9118,8118,8718,871.222.400
12 abr 202419,8820,1719,0219,5419,541.582.300
11 abr 202419,8320,2318,5519,4419,442.984.600
10 abr 202422,8823,5619,2019,6819,686.536.100
09 abr 202426,2026,2025,3725,9225,921.516.900
08 abr 202426,0426,1425,5525,8625,86701.800
05 abr 202425,5125,8825,3225,7525,75453.300
04 abr 202426,6226,6825,0825,4925,49587.900
03 abr 202425,8926,5125,7926,0226,02718.500
02 abr 202426,0526,2125,7626,1626,16764.600
01 abr 202426,4627,2226,1426,3826,38602.700
28 mar 202426,4526,7626,2026,3226,32730.000
27 mar 202427,1527,1526,0826,4826,48519.900
26 mar 202426,4127,1126,3926,9026,90985.600
25 mar 202425,9426,6325,8826,2426,24572.200
22 mar 202426,4026,5725,7126,1026,10854.900
21 mar 202425,9527,0925,6826,3026,302.126.900
20 mar 202423,3424,9123,1424,7724,771.605.800
19 mar 202423,4423,4422,7722,9222,92900.300
18 mar 202422,7123,1722,4022,7822,781.351.800
15 mar 202422,2322,6721,8822,1622,166.675.800
14 mar 202422,7122,9922,2022,6722,67934.000
13 mar 202423,1523,4222,8022,8222,82702.300
12 mar 202423,1423,5022,4423,4423,44929.400
11 mar 202423,1623,4122,8423,0123,01628.500
08 mar 202424,3124,4323,2123,5823,58621.600
07 mar 202423,7524,6723,5924,1924,19944.300
06 mar 202423,5823,9223,1423,5423,54714.200
05 mar 202422,8723,3422,7223,1423,14424.100
04 mar 202422,7923,4522,6223,0523,05953.700
01 mar 202421,4222,5521,3822,5222,521.032.700
29 feb 202421,2021,5021,0021,2721,271.284.100
28 feb 202420,3721,1320,3420,8020,80605.200
27 feb 202420,9921,1920,6720,6920,69544.000
26 feb 202420,5920,9820,5120,8020,80557.200
23 feb 202420,4820,9220,2820,4720,47473.300
22 feb 202420,3520,7420,1020,5520,55721.900
21 feb 202419,5619,8819,2419,7219,72786.700
20 feb 202420,1320,5319,8119,9019,90769.000
16 feb 202421,3121,5320,5020,5620,56718.700
15 feb 202421,8021,8421,0721,2821,28690.300
14 feb 202421,6922,0121,6621,7021,70525.300
13 feb 202421,6722,1521,2621,5621,56753.800
12 feb 202422,8422,9122,4522,5922,59664.500
09 feb 202422,1522,9222,0922,8522,85649.600
08 feb 202421,1322,1921,1321,9921,99756.600
07 feb 202420,8621,2520,4520,9320,93619.300
06 feb 202420,5020,8320,2320,7520,75523.300
05 feb 202420,1820,7119,9920,5520,55721.300
02 feb 202419,5420,2819,3320,1520,15606.200
01 feb 202419,7019,8619,0819,6219,62991.900
31 ene 202420,5620,6319,6419,6519,65823.000
30 ene 202421,4221,4220,7920,8720,87595.000
29 ene 202421,1321,4220,7921,4221,42664.000
26 ene 202421,6021,7021,0421,0821,08791.400
25 ene 202422,4022,4021,8422,0322,03691.400
24 ene 202422,8922,8922,0322,1922,19858.700
23 ene 202423,0023,1622,6522,7922,791.421.400
22 ene 202423,0023,2921,7522,6222,623.214.800
19 ene 202422,8623,1822,5122,8922,891.402.000
18 ene 202422,0022,6821,8222,6622,661.621.700
17 ene 202420,9721,6220,7221,6021,601.009.800
16 ene 202421,3321,5020,9521,3121,31963.800
12 ene 202420,8221,4820,7021,4121,411.063.600
11 ene 202420,5021,0920,1420,5920,591.307.900
10 ene 202420,9721,7620,2720,3820,384.541.900
09 ene 202417,9418,7917,7218,4718,47901.000
08 ene 202417,9818,2417,7618,2418,24648.200
05 ene 202417,6817,9517,6117,7917,79453.900
04 ene 202417,6317,8617,4317,6417,64493.200
03 ene 202418,2118,2217,5017,6417,64614.200
02 ene 202418,5918,8118,1018,3218,32631.900
29 dic 202319,3119,4918,9218,9318,93358.700
28 dic 202319,1619,3719,0619,3619,36305.800
27 dic 202319,2719,3919,0819,2119,21391.800
26 dic 202318,8919,3418,7819,1319,13619.700
22 dic 202318,4418,7818,4218,7318,73363.000
21 dic 202318,2818,5118,1218,3618,36478.200
20 dic 202318,4318,5317,7717,8417,84686.500
19 dic 202318,3818,7218,2818,5218,52717.700
18 dic 202318,5518,6318,3718,3818,381.121.500
15 dic 202319,0419,0518,5318,5418,542.516.000
14 dic 202318,4919,0218,4618,8418,841.325.800
13 dic 202317,8418,4117,6818,2018,20756.600
12 dic 202317,5217,9117,3717,8917,89676.100
11 dic 202317,7017,7017,3517,5917,59456.700
08 dic 202317,4217,9017,4217,5117,51512.600
07 dic 202317,1417,7316,9517,5317,53744.400
06 dic 202317,2617,4716,8417,0017,00542.800
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...