Mercados españoles cerrados

SMART Global Holdings, Inc. (SGH)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
26,32-0,16 (-0,60%)
Al cierre: 04:00PM EDT
26,05 -0,27 (-1,03%)
Después del cierre: 06:05PM EDT
Intervalo de fechas:
29 mar 2023 - 29 mar 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
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
05 dic 202316,9217,0616,6216,9916,99596.000
04 dic 202316,3417,2416,3417,1017,10504.200
01 dic 202316,7716,9916,4516,4816,48565.400
30 nov 202316,9217,0416,3916,6616,66475.300
29 nov 202316,8317,1916,6916,8016,80370.300
28 nov 202316,5216,7216,3316,6216,62288.700
27 nov 202316,3316,6916,1816,5816,58480.800
24 nov 202316,3716,5016,2416,4416,44162.300
22 nov 202316,5016,7416,3216,3716,37298.200
21 nov 202316,5216,5516,2316,3016,30390.400
20 nov 202316,5416,7516,5116,6416,64529.100
17 nov 202316,5516,6216,3716,6016,60585.300
16 nov 202316,3316,4816,1416,4116,41551.700
15 nov 202316,1516,7316,1416,4616,46517.000
14 nov 202316,0816,3415,9416,1216,122.057.300
13 nov 202315,2915,5214,9415,4315,43455.500
10 nov 202315,3015,8115,0515,4915,49538.100
09 nov 202315,6715,7814,9615,0215,02376.700
08 nov 202315,6715,7715,2715,4915,49371.400
07 nov 202315,3415,7515,1415,5615,56924.500
06 nov 202314,7115,4914,4715,4815,48932.100
03 nov 202313,7014,7313,6514,6414,64862.100
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...