Mercados españoles cerrados en 1 hr 13 mins

Star Group, L.P. (SGU)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
11,19-0,06 (-0,53%)
A partir del 10:04AM EDT. Mercado abierto.
Intervalo de fechas:
10 may 2023 - 10 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
10 may 202411,1911,3611,1711,1911,193387
09 may 202411,6511,8011,1711,2511,2563.600
08 may 202411,7611,8511,3411,4211,4270.700
07 may 202411,7411,7711,4711,7011,7073.100
06 may 202411,5011,7711,3211,6711,6751.200
03 may 202411,4311,4311,1111,3911,3945.200
02 may 202411,6311,6311,2711,2711,2725.900
01 may 202411,5011,6011,3411,5011,5059.900
30 abr 202411,2211,5211,2211,5011,5048.200
29 abr 202411,2211,4811,0311,4311,4347.900
26 abr 202411,0211,3010,8211,1011,1044.300
26 abr 20240.173 Dividendo
25 abr 202411,2511,4211,2511,2911,1239.600
24 abr 202411,2111,3311,0811,2311,0648.900
23 abr 202410,4711,4310,4711,3311,16101.600
22 abr 202410,2410,6010,2110,4910,3386.100
19 abr 202410,1010,3910,0510,3010,1458.400
18 abr 202410,0710,2610,0210,139,9788.200
17 abr 202410,1910,3010,1110,149,9851.200
16 abr 202410,0710,3710,0010,119,9635.900
15 abr 202410,1010,309,9010,079,9252.100
12 abr 202410,3610,4710,1510,1710,0169.900
11 abr 202410,5710,6110,3610,4210,2622.600
10 abr 202410,6110,6510,3610,4310,2734.000
09 abr 202410,4510,9910,3810,7110,5542.200
08 abr 202410,2710,5110,2710,3810,2231.300
05 abr 202410,4510,4910,2310,2510,0967.900
04 abr 202410,3710,4510,1610,4010,2421.300
03 abr 202410,4210,4810,2710,3310,1722.800
02 abr 202410,3810,5110,3010,4210,2631.500
01 abr 202410,1710,5110,0810,5110,3555.300
28 mar 202410,0810,5110,0210,029,8742.100
27 mar 202410,1610,4510,0510,159,9943.100
26 mar 202410,2810,409,9110,109,9567.200
25 mar 202410,6210,7810,2010,3510,1943.600
22 mar 202410,3810,6410,3810,4810,3224.200
21 mar 202410,3410,7410,2510,5010,3445.700
20 mar 202410,3810,5410,1110,4110,2531.700
19 mar 202410,3710,6010,3310,4910,3328.200
18 mar 202410,6410,7910,3010,4110,2532.700
15 mar 202410,8910,9710,6310,7610,6017.300
14 mar 202410,9810,9810,6410,7210,5614.500
13 mar 202410,8011,0010,8010,9510,7822.800
12 mar 202410,9511,1010,8510,8510,6831.500
11 mar 202410,8611,1010,8610,9910,8219.500
08 mar 202411,1011,1810,8910,9910,8243.700
07 mar 202411,0511,2810,9211,1010,9322.500
06 mar 202411,0011,1510,9011,0010,8351.300
05 mar 202411,2811,3910,9111,0710,9034.500
04 mar 202411,0611,2611,0211,1110,9423.200
01 mar 202411,1811,2010,9411,1410,9727.600
29 feb 202411,1311,3010,8510,9310,7661.500
28 feb 202411,4211,5411,0011,0010,8330.000
27 feb 202410,8511,6110,8511,5011,3251.300
26 feb 202410,9011,1310,8210,8510,6810.300
23 feb 202410,9311,1710,9310,9910,8216.100
22 feb 202411,2211,3011,0111,0110,8427.800
21 feb 202411,0111,1710,8311,1711,0020.400
20 feb 202410,7611,2010,7610,9610,7925.700
16 feb 202410,7411,1110,7410,9310,7639.000
15 feb 202410,6711,0710,6710,8110,6436.000
14 feb 202410,7611,1210,7510,7510,5949.000
13 feb 202411,3211,3410,7610,7610,6033.400
12 feb 202410,9811,4210,9811,3211,1511.400
09 feb 202411,4811,4810,9910,9910,827900
08 feb 202410,4311,7110,4311,4911,3137.100
07 feb 202410,6710,8810,3610,4310,2730.000
06 feb 202410,6710,9010,6710,7810,6136.400
05 feb 202411,4911,7010,2110,6610,5079.000
02 feb 202411,5011,7911,2511,4711,2919.600
01 feb 202411,2911,8211,2611,3511,1837.000
31 ene 202411,8712,0911,3011,3111,1432.400
30 ene 202411,5811,7611,3111,7111,5327.800
29 ene 202411,2511,4811,2511,3811,218600
26 ene 202411,3211,7011,2311,2311,0621.100
25 ene 202411,3211,5211,1811,3311,1623.100
24 ene 202411,2511,4511,2511,4211,2510.200
23 ene 202411,1311,7711,1311,2211,0543.700
22 ene 202411,0611,8810,7911,8411,6638.800
19 ene 202411,2011,4011,2011,2711,1033.400
19 ene 20240.163 Dividendo
18 ene 202411,2011,6611,2011,4511,1155.300
17 ene 202411,7111,9111,1111,2210,8989.800
16 ene 202412,0712,3411,7911,9111,5630.700
12 ene 202411,8012,2211,8011,9811,6316.900
11 ene 202411,7811,9611,6111,9611,6130.500
10 ene 202411,8411,9311,7011,8111,4631.100
09 ene 202412,0912,0911,7211,9511,6021.300
08 ene 202411,9912,1211,7012,0911,7427.700
05 ene 202412,0512,2011,9311,9911,6422.200
04 ene 202412,0612,2011,7112,0811,7328.200
03 ene 202411,7012,0711,7011,9511,6021.000
02 ene 202411,8712,0311,6211,9111,5638.900
29 dic 202312,0512,4111,5011,5311,1958.400
28 dic 202312,0512,4612,0012,0511,7039.800
27 dic 202312,8712,9312,1712,1711,8129.000
26 dic 202313,0713,3312,8212,8712,4915.200
22 dic 202313,3913,3912,9913,0912,7114.200
21 dic 202312,5013,2812,5013,1412,7566.400
20 dic 202313,3013,3712,3212,4812,1173.800
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...