Mercados españoles cerrados

Shenandoah Telecommunications Company (SHEN)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
13,47+0,22 (+1,66%)
Al cierre: 04:00PM EDT
13,76 +0,29 (+2,15%)
Después del cierre: 04:13PM EDT
Intervalo de fechas:
04 may 2023 - 04 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 may 202412,9013,6011,8713,4713,47294.993
02 may 202413,0513,4212,8813,2513,25243.300
01 may 202412,9513,2312,7812,9212,92223.000
30 abr 202413,4013,5712,7412,8212,82244.900
29 abr 202413,3913,6913,3613,4013,40160.400
26 abr 202413,9513,9713,3313,3913,39129.100
25 abr 202414,0914,3613,9413,9513,95249.800
24 abr 202413,9714,2313,4814,1714,17262.800
23 abr 202414,0414,3214,0014,0414,04216.800
22 abr 202414,7314,7913,9113,9913,99161.400
19 abr 202414,3514,7314,3514,6914,69184.500
18 abr 202414,4914,6814,4014,4514,45184.100
17 abr 202414,7814,9014,3814,3814,38147.300
16 abr 202415,2015,2114,5514,6414,64171.500
15 abr 202415,0015,3214,7015,2415,24200.600
12 abr 202415,2715,4614,8714,9314,93158.900
11 abr 202415,0715,3415,0115,2915,29162.900
10 abr 202415,2315,2314,6514,9814,98214.300
09 abr 202415,5515,7615,3915,4515,45118.700
08 abr 202416,0816,1415,4815,5115,51127.100
05 abr 202416,4516,4816,0016,0116,01216.600
04 abr 202416,6616,9816,5616,5916,59176.200
03 abr 202416,2016,5216,1316,4616,46142.100
02 abr 202416,7216,7516,1416,3216,32170.000
01 abr 202417,5217,5216,6616,7116,71144.700
28 mar 202417,7117,7817,3617,3717,37169.300
27 mar 202417,2817,6817,2817,6517,65155.200
26 mar 202417,2517,4717,0517,1917,19130.400
25 mar 202417,2217,3316,9517,1417,1499.700
22 mar 202417,6817,6817,1017,1517,1599.400
21 mar 202417,7218,1217,2117,5717,57149.300
20 mar 202417,5317,8717,2417,7217,72106.500
19 mar 202417,3717,6617,3717,5217,52126.300
18 mar 202417,7318,0217,2517,3417,34216.800
15 mar 202417,4817,8117,2717,6017,60452.500
14 mar 202417,9117,9517,3717,4417,44132.400
13 mar 202417,5018,0217,5017,9417,94176.400
12 mar 202418,0418,0717,7317,8317,83110.000
11 mar 202418,2418,6018,0818,2918,29112.600
08 mar 202418,7318,7318,2418,3218,32135.100
07 mar 202418,8118,8318,4018,5118,5185.800
06 mar 202418,8719,0018,5718,7918,79127.000
05 mar 202418,6418,8718,4218,7718,77144.900
04 mar 202418,9019,0918,6418,7718,77173.600
01 mar 202419,3320,0018,4818,5218,52188.400
29 feb 202418,6518,7718,4818,6618,66128.700
28 feb 202418,4818,7918,2918,3418,34101.500
27 feb 202418,8718,9518,6418,6418,64100.000
26 feb 202418,4018,7718,3818,7118,71134.200
23 feb 202418,9818,9818,4718,5718,57171.700
22 feb 202421,0021,0418,9419,0319,03236.000
21 feb 202420,4922,2720,0821,1221,12240.600
20 feb 202419,5419,7819,2819,4219,42154.900
16 feb 202420,1720,2319,6419,6619,66154.300
15 feb 202419,7420,3419,5820,3020,30169.700
14 feb 202419,9319,9319,5819,6519,6598.700
13 feb 202420,1120,7219,6019,6519,65198.100
12 feb 202420,2120,9420,2120,6420,64163.800
09 feb 202419,8520,1919,7120,1420,14103.000
08 feb 202419,2219,7919,0019,7819,78120.900
07 feb 202419,6919,6919,2419,3119,3174.200
06 feb 202419,6419,9519,6119,7319,7378.900
05 feb 202419,9820,1219,5819,7819,7894.100
02 feb 202420,5720,7720,2420,2720,2775.700
01 feb 202420,6920,9320,6220,8320,8380.600
31 ene 202420,7820,9120,4720,4920,49132.500
30 ene 202420,8620,9420,6820,8620,8655.300
29 ene 202420,8321,0320,6521,0121,0166.500
26 ene 202420,8521,0620,6420,8820,8874.800
25 ene 202420,4620,7620,4420,7320,73113.800
24 ene 202421,0321,0320,0720,2020,2086.800
23 ene 202420,9321,0520,6620,8420,84131.700
22 ene 202420,0720,7720,0220,5920,59181.400
19 ene 202419,6920,0819,1920,0420,04143.300
18 ene 202419,6319,6819,3619,5819,5874.200
17 ene 202420,0020,2519,5519,6219,62100.900
16 ene 202420,1120,3120,0520,0820,0879.600
12 ene 202420,2420,4020,1320,3020,30100.500
11 ene 202420,4620,4719,9319,9619,96192.400
10 ene 202420,5320,7320,4520,6320,6398.600
09 ene 202420,7920,7920,4520,6420,6487.500
08 ene 202420,9221,0720,5021,0421,04114.000
05 ene 202420,9121,1220,5220,8820,88183.200
04 ene 202421,6421,6421,0821,1021,10127.600
03 ene 202421,4121,7921,1421,4921,49149.100
02 ene 202421,4522,0921,3021,4521,45208.000
29 dic 202321,3521,6721,3221,6221,62138.800
28 dic 202321,4221,6121,2621,4221,4293.800
27 dic 202321,4321,5720,9021,4221,42105.200
26 dic 202321,1921,5121,0421,4421,4484.200
22 dic 202321,1421,3520,9421,0921,09111.100
21 dic 202321,0121,6420,7421,0321,03172.300
20 dic 202321,2221,7120,8320,9020,90173.600
19 dic 202320,5021,2720,1521,2321,23221.900
18 dic 202320,5321,0320,2820,4320,43196.200
15 dic 202320,8420,8420,0220,2820,281.078.700
14 dic 202321,1721,4320,4320,6420,64191.400
13 dic 202320,4620,9820,0720,8920,89235.100
12 dic 202320,8921,0220,4720,5720,57127.400
11 dic 202320,8721,0420,6720,9920,99137.700
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...