Mercados españoles cerrados

Sotera Health Company (SHC)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
13,80+0,20 (+1,47%)
Al cierre: 04:00PM EDT
13,80 0,00 (0,00%)
Después del cierre: 04:20PM EDT
Intervalo de fechas:
27 jul 2023 - 27 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 jul 202413,6914,0513,5413,8013,80571.500
25 jul 202413,2913,8513,2913,6013,60833.100
24 jul 202413,3513,6713,2213,3813,38918.100
23 jul 202413,2213,4212,9713,3313,33855.600
22 jul 202413,1713,3512,7713,1413,14581.900
19 jul 202413,2713,4613,0113,0913,09714.400
18 jul 202413,3213,5613,0713,2413,24948.600
17 jul 202412,8813,4112,7813,3513,35869.500
16 jul 202412,3013,0312,2512,9012,90936.500
15 jul 202412,4212,5412,1312,2212,22538.800
12 jul 202412,2612,4912,1012,3612,36705.600
11 jul 202411,8712,6411,8212,1912,191.359.100
10 jul 202411,9311,9311,4111,6811,68765.000
09 jul 202411,8811,9011,6411,8811,88799.100
08 jul 202411,7511,9211,6711,9011,90639.600
05 jul 202411,7111,8911,6211,7511,75496.400
03 jul 202411,7111,7111,5311,6511,65299.600
02 jul 202411,5711,8011,5211,6311,63826.100
01 jul 202411,8712,0111,4511,5811,58929.600
28 jun 202411,9611,9811,6111,8711,872.883.500
27 jun 202411,8211,9811,6211,9011,901.503.100
26 jun 202411,8712,0111,6511,8311,832.258.600
25 jun 202411,8811,9411,7711,9311,93858.700
24 jun 202412,0512,2611,8911,9011,90886.800
21 jun 202411,6712,0511,6412,0112,011.363.800
20 jun 202411,3011,6811,2311,5811,58944.300
18 jun 202411,3511,5111,3011,3411,34704.000
17 jun 202411,5811,6211,2811,3611,36620.600
14 jun 202411,6111,6611,4411,5911,59758.200
13 jun 202411,9312,0111,6211,7011,70856.000
12 jun 202412,3512,3611,9411,9911,99985.600
11 jun 202411,9612,2411,8412,1312,131.618.600
10 jun 202412,0312,1911,7911,9411,941.055.800
07 jun 202412,3612,5512,1112,1812,181.067.700
06 jun 202411,9712,5511,8612,5012,50927.500
05 jun 202411,7411,9911,5011,9811,98941.200
04 jun 202411,4611,7311,3111,6411,64947.900
03 jun 202411,2411,5511,2111,4611,461.491.400
31 may 202411,1411,2110,9511,1811,181.962.700
30 may 202410,9711,1810,9211,0911,09693.700
29 may 202410,9211,0210,8110,9410,94923.100
28 may 202411,2611,2910,8911,0411,04800.000
24 may 202411,2211,2511,0611,2011,20922.500
23 may 202411,2211,3511,0111,1911,19800.800
22 may 202410,9111,3110,8511,2511,251.160.600
21 may 202410,9011,0210,8510,8910,89653.400
20 may 202411,2611,3211,0911,0911,09456.300
17 may 202411,4211,5511,2211,2911,29467.500
16 may 202411,3911,4811,3411,4111,41482.900
15 may 202411,5511,5711,2311,4111,41554.300
14 may 202411,5211,6611,3011,4011,40797.000
13 may 202411,0611,4310,9411,3811,381.196.100
10 may 202411,3311,3810,8611,0411,04942.200
09 may 202411,2411,4011,2011,3311,334.487.400
08 may 202411,4011,4911,1711,2211,221.094.600
07 may 202411,3011,5911,2511,4711,471.151.300
06 may 202411,0811,3911,0711,2911,29744.500
03 may 202411,2511,4811,0011,0211,021.039.500
02 may 202411,1911,2310,7510,9110,911.637.500
01 may 202411,1011,4711,0311,2711,271.100.700
30 abr 202411,2811,4011,1311,2011,201.567.100
29 abr 202411,5511,6411,2911,3811,38933.600
26 abr 202411,3311,6511,2211,4011,40737.700
25 abr 202411,2211,6111,0111,3211,32721.200
24 abr 202411,3111,4611,1111,2711,271.168.100
23 abr 202411,1511,5511,1211,3811,381.142.900
22 abr 202411,0111,1110,8811,0911,09716.600
19 abr 202410,8910,9610,7410,9510,95946.500
18 abr 202410,7410,9810,7110,9010,90706.900
17 abr 202410,9411,0210,7210,7510,75980.600
16 abr 202410,9811,0610,8510,8910,89773.900
15 abr 202411,3011,4711,0011,0111,011.119.800
12 abr 202411,3411,3811,2611,2811,281.461.100
11 abr 202411,5411,6411,2911,4211,42657.800
10 abr 202411,1811,4411,1011,4211,421.083.800
09 abr 202411,4511,6611,4011,6211,621.055.500
08 abr 202411,4111,5411,2211,4011,401.028.600
05 abr 202411,3411,5211,2611,3411,341.190.600
04 abr 202411,5611,7911,3611,4011,401.004.900
03 abr 202411,7311,7811,3611,5411,541.425.900
02 abr 202411,5811,6211,3711,3811,381.403.000
01 abr 202411,9712,0211,5011,7011,701.226.500
28 mar 202412,0112,1611,8112,0112,011.677.200
27 mar 202411,6711,9111,6511,8711,871.698.400
26 mar 202411,7411,8611,4711,5311,532.387.200
25 mar 202411,9312,4111,7211,7511,752.870.000
22 mar 202411,4511,5311,1811,3011,301.776.200
21 mar 202411,7711,8110,9711,5411,544.243.100
20 mar 202413,1013,1910,7411,7811,789.240.700
19 mar 202414,3214,4713,0513,1113,112.000.200
18 mar 202414,5214,9214,2314,3314,331.916.600
15 mar 202414,1514,5513,9914,5214,523.239.500
14 mar 202413,9014,1913,8914,1814,181.757.200
13 mar 202413,7914,0313,6913,9413,94987.500
12 mar 202413,9613,9713,6913,7713,77701.000
11 mar 202413,7214,3113,6514,0014,001.143.800
08 mar 202414,0814,2913,8013,8313,83893.000
07 mar 202414,3014,4113,8413,9813,982.168.500
06 mar 202413,9514,3813,8714,2314,231.497.000
05 mar 202414,5014,8114,0014,0014,001.701.500
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...