Mercados españoles abiertos en 1 hr 7 mins
S&P 500
5.214,08 +26,41 (+0,51%) Nasdaq
16.346,26 +43,46 (+0,27%) NIKKEI 225
38.144,33 +70,35 (+0,18%) Dólar/Euro
1,0778 -0,0006 (-0,05%) Petróleo Brent
84,44 +0,56 (+0,67%) Bitcoin EUR
58.249,30 +1.131,48 (+1,98%)
SigmaTron International, Inc. (SGMA)
NasdaqCM - NasdaqCM Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Intervalo de fechas:
10 may 2023 - 10 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 09 may 2024 | 4,5100 | 4,7000 | 4,5000 | 4,7000 | 4,7000 | 35.300 |
| 08 may 2024 | 4,6700 | 4,6700 | 4,4600 | 4,5200 | 4,5200 | 44.500 |
| 07 may 2024 | 4,4500 | 4,6600 | 4,4500 | 4,6000 | 4,6000 | 26.300 |
| 06 may 2024 | 4,8400 | 4,9700 | 4,4500 | 4,4800 | 4,4800 | 78.400 |
| 03 may 2024 | 4,5500 | 4,7500 | 4,4400 | 4,7100 | 4,7100 | 33.000 |
| 02 may 2024 | 4,4400 | 4,4600 | 4,3300 | 4,4500 | 4,4500 | 28.100 |
| 01 may 2024 | 4,2400 | 4,4300 | 4,2400 | 4,3200 | 4,3200 | 28.900 |
| 30 abr 2024 | 4,4300 | 4,5100 | 4,2100 | 4,2400 | 4,2400 | 25.100 |
| 29 abr 2024 | 4,0700 | 4,4400 | 4,0700 | 4,4400 | 4,4400 | 48.300 |
| 26 abr 2024 | 4,1500 | 4,2400 | 4,0900 | 4,1500 | 4,1500 | 16.800 |
| 25 abr 2024 | 4,0700 | 4,2400 | 4,0000 | 4,1800 | 4,1800 | 15.400 |
| 24 abr 2024 | 4,0400 | 4,1500 | 4,0000 | 4,1100 | 4,1100 | 13.100 |
| 23 abr 2024 | 3,8800 | 4,0500 | 3,8800 | 4,0300 | 4,0300 | 8700 |
| 22 abr 2024 | 4,0000 | 4,0700 | 3,8700 | 3,8700 | 3,8700 | 14.700 |
| 19 abr 2024 | 3,9600 | 4,0700 | 3,9300 | 3,9500 | 3,9500 | 30.000 |
| 18 abr 2024 | 3,9200 | 3,9700 | 3,9200 | 3,9700 | 3,9700 | 3300 |
| 17 abr 2024 | 4,0100 | 4,0100 | 3,9000 | 3,9200 | 3,9200 | 10.100 |
| 16 abr 2024 | 4,0000 | 4,0300 | 3,6200 | 3,9700 | 3,9700 | 15.500 |
| 15 abr 2024 | 4,0500 | 4,0500 | 3,9500 | 3,9800 | 3,9800 | 8400 |
| 12 abr 2024 | 4,0100 | 4,3100 | 3,9700 | 4,0600 | 4,0600 | 92.100 |
| 11 abr 2024 | 3,8500 | 4,0400 | 3,7500 | 4,0400 | 4,0400 | 25.900 |
| 10 abr 2024 | 3,6700 | 3,8700 | 3,6700 | 3,8300 | 3,8300 | 39.300 |
| 09 abr 2024 | 3,6000 | 3,7200 | 3,6000 | 3,6800 | 3,6800 | 11.400 |
| 08 abr 2024 | 3,6000 | 3,7500 | 3,6000 | 3,6800 | 3,6800 | 21.400 |
| 05 abr 2024 | 3,5600 | 3,6200 | 3,5600 | 3,6000 | 3,6000 | 5000 |
| 04 abr 2024 | 3,6300 | 3,6300 | 3,5600 | 3,6000 | 3,6000 | 13.200 |
| 03 abr 2024 | 3,5400 | 3,6300 | 3,5400 | 3,5600 | 3,5600 | 5100 |
| 02 abr 2024 | 3,6400 | 3,7000 | 3,4000 | 3,5500 | 3,5500 | 22.200 |
| 01 abr 2024 | 3,6300 | 3,6500 | 3,5400 | 3,6300 | 3,6300 | 15.300 |
| 28 mar 2024 | 3,6700 | 3,7100 | 3,6300 | 3,6300 | 3,6300 | 12.200 |
| 27 mar 2024 | 3,6600 | 3,7000 | 3,6200 | 3,6700 | 3,6700 | 19.700 |
| 26 mar 2024 | 3,6400 | 3,6600 | 3,6200 | 3,6600 | 3,6600 | 18.500 |
| 25 mar 2024 | 3,6200 | 3,6400 | 3,5100 | 3,6100 | 3,6100 | 16.100 |
| 22 mar 2024 | 3,5300 | 3,6200 | 3,3300 | 3,6000 | 3,6000 | 32.400 |
| 21 mar 2024 | 3,5600 | 3,6200 | 3,3500 | 3,5000 | 3,5000 | 47.300 |
| 20 mar 2024 | 3,5400 | 3,5900 | 3,3600 | 3,5600 | 3,5600 | 65.500 |
| 19 mar 2024 | 3,5600 | 3,6200 | 3,5200 | 3,5200 | 3,5200 | 23.100 |
| 18 mar 2024 | 3,5100 | 3,6300 | 3,5100 | 3,5800 | 3,5800 | 19.700 |
| 15 mar 2024 | 3,3100 | 3,6000 | 3,2900 | 3,5700 | 3,5700 | 67.300 |
| 14 mar 2024 | 3,3000 | 3,3800 | 3,2200 | 3,2300 | 3,2300 | 35.400 |
| 13 mar 2024 | 3,3000 | 3,4300 | 3,3000 | 3,3000 | 3,3000 | 20.800 |
| 12 mar 2024 | 3,3100 | 3,4500 | 3,2800 | 3,3500 | 3,3500 | 42.100 |
| 11 mar 2024 | 3,3500 | 3,5500 | 3,3200 | 3,3600 | 3,3600 | 26.600 |
| 08 mar 2024 | 3,4500 | 3,5600 | 3,3000 | 3,3500 | 3,3500 | 63.300 |
| 07 mar 2024 | 3,3700 | 3,4000 | 3,3500 | 3,4000 | 3,4000 | 5700 |
| 06 mar 2024 | 3,3300 | 3,4000 | 3,3300 | 3,4000 | 3,4000 | 9300 |
| 05 mar 2024 | 3,3600 | 3,4100 | 3,2900 | 3,3500 | 3,3500 | 19.800 |
| 04 mar 2024 | 3,5100 | 3,5200 | 3,3800 | 3,3800 | 3,3800 | 24.600 |
| 01 mar 2024 | 3,5800 | 3,5900 | 3,5300 | 3,5300 | 3,5300 | 3500 |
| 29 feb 2024 | 3,5700 | 3,6000 | 3,5300 | 3,5900 | 3,5900 | 6000 |
| 28 feb 2024 | 3,5300 | 3,6300 | 3,5000 | 3,5700 | 3,5700 | 8200 |
| 27 feb 2024 | 3,6200 | 3,6200 | 3,5000 | 3,5600 | 3,5600 | 9700 |
| 26 feb 2024 | 3,4900 | 3,6300 | 3,4900 | 3,5900 | 3,5900 | 18.300 |
| 23 feb 2024 | 3,4300 | 3,5800 | 3,4300 | 3,4700 | 3,4700 | 8700 |
| 22 feb 2024 | 3,4000 | 3,4700 | 3,4000 | 3,4700 | 3,4700 | 600 |
| 21 feb 2024 | 3,4000 | 3,4400 | 3,3700 | 3,3900 | 3,3900 | 4300 |
| 20 feb 2024 | 3,5000 | 3,5900 | 3,4400 | 3,4500 | 3,4500 | 17.400 |
| 16 feb 2024 | 3,6000 | 3,6000 | 3,5100 | 3,5100 | 3,5100 | 7900 |
| 15 feb 2024 | 3,6000 | 3,6500 | 3,5000 | 3,5600 | 3,5600 | 5000 |
| 14 feb 2024 | 3,5000 | 3,6300 | 3,5000 | 3,5500 | 3,5500 | 23.400 |
| 13 feb 2024 | 3,3200 | 3,4800 | 3,2600 | 3,4600 | 3,4600 | 15.500 |
| 12 feb 2024 | 3,3200 | 3,3200 | 3,2700 | 3,2900 | 3,2900 | 7600 |
| 09 feb 2024 | 3,2300 | 3,3000 | 3,2300 | 3,3000 | 3,3000 | 15.900 |
| 08 feb 2024 | 3,3000 | 3,3300 | 3,2500 | 3,2600 | 3,2600 | 9300 |
| 07 feb 2024 | 3,2600 | 3,3000 | 3,2500 | 3,2600 | 3,2600 | 7800 |
| 06 feb 2024 | 3,3100 | 3,3100 | 3,2100 | 3,3000 | 3,3000 | 16.300 |
| 05 feb 2024 | 3,2700 | 3,3000 | 3,1800 | 3,1900 | 3,1900 | 20.900 |
| 02 feb 2024 | 3,1500 | 3,2600 | 3,1400 | 3,2500 | 3,2500 | 9900 |
| 01 feb 2024 | 3,1700 | 3,1700 | 3,1200 | 3,1300 | 3,1300 | 5400 |
| 31 ene 2024 | 3,2900 | 3,3200 | 3,1700 | 3,1800 | 3,1800 | 10.400 |
| 30 ene 2024 | 3,2900 | 3,3400 | 3,2800 | 3,3400 | 3,3400 | 6500 |
| 29 ene 2024 | 3,2600 | 3,3000 | 3,2600 | 3,2600 | 3,2600 | 5000 |
| 26 ene 2024 | 3,2500 | 3,3000 | 3,2500 | 3,2600 | 3,2600 | 5300 |
| 25 ene 2024 | 3,2100 | 3,2900 | 3,2100 | 3,2900 | 3,2900 | 5500 |
| 24 ene 2024 | 3,1700 | 3,2800 | 3,1700 | 3,2100 | 3,2100 | 10.900 |
| 23 ene 2024 | 3,2600 | 3,2600 | 3,1900 | 3,2200 | 3,2200 | 7500 |
| 22 ene 2024 | 3,0500 | 3,2500 | 3,0500 | 3,2000 | 3,2000 | 40.900 |
| 19 ene 2024 | 3,0700 | 3,1200 | 3,0200 | 3,0600 | 3,0600 | 7300 |
| 18 ene 2024 | 3,1500 | 3,2700 | 3,0000 | 3,0100 | 3,0100 | 18.000 |
| 17 ene 2024 | 3,2000 | 3,2400 | 3,1300 | 3,1300 | 3,1300 | 23.200 |
| 16 ene 2024 | 3,2300 | 3,2400 | 3,2000 | 3,2000 | 3,2000 | 12.300 |
| 12 ene 2024 | 3,2900 | 3,3600 | 3,1700 | 3,2200 | 3,2200 | 13.700 |
| 11 ene 2024 | 3,3300 | 3,4000 | 3,3000 | 3,3000 | 3,3000 | 10.700 |
| 10 ene 2024 | 3,2700 | 3,4500 | 3,2600 | 3,3300 | 3,3300 | 11.500 |
| 09 ene 2024 | 3,2500 | 3,4400 | 3,2500 | 3,2700 | 3,2700 | 20.200 |
| 08 ene 2024 | 3,1800 | 3,3200 | 3,1800 | 3,3000 | 3,3000 | 7700 |
| 05 ene 2024 | 2,9600 | 3,2200 | 2,9600 | 3,1700 | 3,1700 | 22.500 |
| 04 ene 2024 | 3,0800 | 3,2200 | 3,0400 | 3,1900 | 3,1900 | 17.200 |
| 03 ene 2024 | 2,9900 | 3,0400 | 2,9500 | 3,0400 | 3,0400 | 19.000 |
| 02 ene 2024 | 3,0000 | 3,0000 | 2,8900 | 2,9700 | 2,9700 | 15.500 |
| 29 dic 2023 | 3,1100 | 3,2100 | 3,0100 | 3,0100 | 3,0100 | 35.800 |
| 28 dic 2023 | 3,3200 | 3,3300 | 3,2000 | 3,2200 | 3,2200 | 13.500 |
| 27 dic 2023 | 3,3000 | 3,3600 | 3,0000 | 3,3200 | 3,3200 | 41.000 |
| 26 dic 2023 | 3,2100 | 3,2700 | 3,2100 | 3,2500 | 3,2500 | 16.600 |
| 22 dic 2023 | 3,1800 | 3,3600 | 3,1400 | 3,2700 | 3,2700 | 34.400 |
| 21 dic 2023 | 3,2300 | 3,2900 | 3,1300 | 3,1800 | 3,1800 | 12.000 |
| 20 dic 2023 | 2,9900 | 3,1800 | 2,9700 | 3,1800 | 3,1800 | 22.000 |
| 19 dic 2023 | 3,0000 | 3,1500 | 2,9700 | 3,0600 | 3,0600 | 22.500 |
| 18 dic 2023 | 3,1500 | 3,1800 | 2,9500 | 3,0300 | 3,0300 | 33.400 |
| 15 dic 2023 | 3,0400 | 3,2300 | 3,0000 | 3,1000 | 3,1000 | 17.700 |
| *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.