Mercados españoles cerrados en 10 mins

The Shyft Group, Inc. (SHYF)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
10,85-0,59 (-5,16%)
A partir del 11:20AM EDT. Mercado abierto.
Intervalo de fechas:
05 jul 2023 - 05 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
05 jul 202411,3511,3510,8010,8510,8575.429
03 jul 202411,2311,5811,1111,4411,44226.200
02 jul 202411,1711,3111,0211,1411,14298.100
01 jul 202411,9512,0011,1211,1511,15225.200
28 jun 202412,1812,3611,8211,8611,861.846.300
27 jun 202411,7712,0911,4412,0212,02618.400
26 jun 202411,4511,7811,4411,7111,71184.100
25 jun 202411,8111,8111,4211,5311,53222.300
24 jun 202411,8111,9411,7511,8611,86185.200
21 jun 202412,2712,2711,7611,7611,76516.000
20 jun 202412,2212,3412,1712,2812,28158.200
18 jun 202412,0712,3112,0312,2712,27150.100
17 jun 202411,9812,1811,9712,1612,16104.800
14 jun 202412,1712,3211,7412,0012,00410.100
13 jun 202412,5912,5912,2012,3212,32404.000
12 jun 202413,1013,1312,5512,5912,59148.400
11 jun 202412,4712,6412,3212,6112,61119.200
10 jun 202412,5912,7912,4712,6412,64150.100
07 jun 202412,8012,9312,5512,7612,76183.400
06 jun 202412,6112,9912,5112,9812,98438.500
05 jun 202412,4312,7512,3812,6812,68211.400
04 jun 202412,6612,6612,1812,4212,42271.900
03 jun 202412,8912,9412,5312,6712,67550.000
31 may 202412,7312,7312,4012,6712,67909.000
30 may 202412,3712,7212,3712,6512,65136.600
29 may 202412,2412,4712,1512,2512,25222.200
28 may 202412,6612,7812,4812,5612,56170.600
24 may 202412,6212,6212,3512,5312,53243.000
23 may 202412,6812,6812,3312,6212,62339.100
22 may 202412,7513,2112,4812,6812,68451.900
21 may 202412,5512,8312,4212,7612,76212.600
20 may 202412,5712,8712,4912,6112,61202.600
17 may 202412,4712,6112,2812,5812,58219.700
16 may 202412,5212,7612,4112,4312,43176.800
16 may 20240.05 Dividendo
15 may 202412,7412,7412,3512,5712,52233.600
14 may 202412,8512,9612,4012,5112,46161.300
13 may 202412,6012,8912,5912,6012,55260.900
10 may 202412,6012,6812,3412,5012,45194.000
09 may 202412,2312,5612,1812,5412,49162.900
08 may 202412,0112,2411,8912,2012,15147.400
07 may 202412,6812,6812,1312,2112,16171.600
06 may 202412,6112,9012,5812,6712,62243.700
03 may 202412,5612,6412,1912,5212,47329.200
02 may 202411,1012,4311,0812,3912,34380.000
01 may 202410,8511,0810,6910,7410,70166.500
30 abr 202411,1011,1710,8710,8810,84252.200
29 abr 202411,3511,6010,9511,2611,22292.300
26 abr 202411,2411,3110,9811,2611,22383.800
25 abr 202411,1511,5910,8511,2311,19372.200
24 abr 202410,9111,0410,4910,7410,70451.500
23 abr 202411,0711,2710,9511,0310,99290.100
22 abr 202410,7711,1710,5411,1111,07337.400
19 abr 202410,2310,7210,2010,6610,62933.700
18 abr 202410,5710,8710,2610,2710,23611.500
17 abr 202410,9010,9010,1010,4110,37358.900
16 abr 202411,2411,3010,9711,0010,96193.900
15 abr 202411,6111,6511,1811,3011,26201.700
12 abr 202411,7511,7811,4711,5111,46146.100
11 abr 202412,0612,0611,6011,8211,77231.500
10 abr 202411,8112,0211,7011,9811,93348.400
09 abr 202412,1612,2912,1312,2512,20184.300
08 abr 202411,9912,3811,9912,1212,07192.400
05 abr 202411,7912,0311,7411,9611,91244.300
04 abr 202412,0112,2411,7611,8511,80287.500
03 abr 202411,4911,8311,4811,7411,69324.800
02 abr 202412,0212,0311,4711,6011,55312.700
01 abr 202412,4012,5012,1012,2012,15189.000
28 mar 202412,1312,4712,1312,4212,37117.700
27 mar 202412,0712,3012,0212,1712,12164.900
26 mar 202412,0412,1511,9011,9511,90402.300
25 mar 202411,6211,9811,6211,8811,83174.400
22 mar 202412,0212,0511,5911,6511,60170.900
21 mar 202412,0012,1611,7912,0111,96227.900
20 mar 202411,6212,1011,2611,9611,91337.800
19 mar 202411,1212,3511,1111,7511,70874.700
18 mar 202410,7111,1710,4911,1511,11253.400
15 mar 202410,6610,9410,5310,7210,68373.800
14 mar 202410,6411,0410,5610,6310,59382.500
13 mar 202410,5410,7410,4210,6010,56195.400
12 mar 202410,7510,7510,5210,5710,53133.700
11 mar 202410,7010,8310,6010,7510,71127.300
08 mar 202410,8611,0110,6610,7710,73204.100
07 mar 202410,4210,6910,3010,6810,64151.800
06 mar 202410,1610,4210,0010,3010,26177.900
05 mar 202410,0210,189,8110,0410,00218.200
04 mar 202410,5210,7010,0210,0810,04248.100
01 mar 202410,4010,5510,1410,4410,40336.500
29 feb 202410,4010,5910,1710,3110,27336.500
28 feb 202410,2610,5310,1510,2010,16310.400
27 feb 202410,5210,5610,1010,2210,18306.300
26 feb 202411,2011,5310,2010,4410,40476.900
23 feb 202411,4211,5710,9111,3111,27310.400
22 feb 202411,3311,7011,0611,4111,36309.300
21 feb 202410,9311,0810,7811,0010,96347.400
20 feb 202411,1811,3310,8510,9710,93357.900
16 feb 202411,8311,9511,1911,5011,45389.100
15 feb 202411,2411,9711,2211,9711,92419.500
15 feb 20240.05 Dividendo
14 feb 202410,7411,1910,5411,1311,04234.800
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...