Mercados españoles cerrados

Sotera Health Company (SHC)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
11,29-0,12 (-1,05%)
Al cierre: 04:00PM EDT
11,29 0,00 (0,00%)
Después del cierre: 04:20PM EDT
Intervalo de fechas:
18 may 2023 - 18 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
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
04 mar 202414,7514,9314,4114,5914,593.420.900
01 mar 202415,0315,0313,6114,5614,5613.134.200
29 feb 202415,0915,3914,6615,0115,019.912.000
28 feb 202416,7617,0014,7614,9514,955.514.100
27 feb 202414,5617,4414,5617,3417,342.062.700
26 feb 202416,6617,1016,2917,0617,062.628.700
23 feb 202416,7316,9216,5916,8116,811.601.100
22 feb 202416,4316,6016,2716,6016,60659.100
21 feb 202416,0716,5415,4616,4016,401.315.400
20 feb 202416,4016,6016,1616,2516,251.231.600
16 feb 202416,6416,7816,4916,6116,61699.700
15 feb 202416,8117,1616,7816,8016,801.202.200
14 feb 202416,0716,7116,0716,6716,67587.700
13 feb 202415,7516,2615,7415,8915,89506.100
12 feb 202416,1816,4816,0816,1316,13554.600
09 feb 202416,0316,3015,9416,2716,27412.400
08 feb 202415,1916,0114,8715,9915,991.377.600
07 feb 202415,7315,7615,2215,2315,23466.300
06 feb 202415,1415,6614,9915,6215,62726.700
05 feb 202414,9715,2314,8015,1515,15703.000
02 feb 202415,1015,3414,8415,0415,04311.000
01 feb 202414,2815,4614,2815,3215,32601.300
31 ene 202414,6214,9414,5314,7214,72956.700
30 ene 202414,9814,9814,5814,6214,62406.300
29 ene 202414,9515,0414,7215,0215,02442.100
26 ene 202415,0715,1814,9214,9814,98435.500
25 ene 202414,8014,9514,5814,9314,93629.600
24 ene 202415,2115,2814,6314,6314,63536.500
23 ene 202415,3515,4014,8115,0115,01473.200
22 ene 202415,0315,4414,8715,2215,22626.700
19 ene 202414,7014,9814,4514,9814,98717.800
18 ene 202414,8114,8714,5714,7114,71605.200
17 ene 202414,9815,1014,6314,6914,69702.100
16 ene 202415,1615,2915,0415,2215,22545.000
12 ene 202415,4815,5915,2215,3415,34593.200
11 ene 202415,4215,4915,1315,2615,26920.500
10 ene 202416,3716,3715,4915,5515,55809.400
09 ene 202415,6917,4115,6916,4216,421.075.800
08 ene 202415,6515,9415,6015,7815,78763.700
05 ene 202415,9916,0315,6015,7515,751.153.900
04 ene 202416,1116,2415,9716,0816,081.150.800
03 ene 202416,5916,6016,0716,2116,21644.000
02 ene 202416,7117,0416,5316,7516,75578.000
29 dic 202317,1017,2216,8316,8516,85347.700
28 dic 202317,2317,3917,1117,1617,16276.200
27 dic 202317,1417,3017,0017,2617,26375.100
26 dic 202316,6417,1116,4717,0517,05296.400
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...