Mercados españoles abiertos en 4 hrs 1 min

Siebert Financial Corp. (SIEB)

NasdaqCM - NasdaqCM Precio demorado. Divisa en USD
Añadir a la lista de favoritos
1,9800+0,0100 (+0,51%)
Al cierre: 04:00PM EDT
Intervalo de fechas:
02 may 2023 - 02 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
02 may 20241,95002,10001,90001,98001,980011.200
01 may 20242,00002,05001,95001,97001,970015.000
30 abr 20242,03002,08002,00002,02002,02009300
29 abr 20242,00002,10002,00002,03002,030012.300
26 abr 20242,09002,09001,97002,02002,02009300
25 abr 20242,04002,05002,00002,01002,010016.500
24 abr 20242,10002,10002,05002,06002,06002500
23 abr 20242,10002,10002,07002,08002,08004700
22 abr 20242,09002,18002,02002,09002,090013.300
19 abr 20242,09002,19002,00002,10002,100010.800
18 abr 20242,14002,14002,14002,14002,14001000
17 abr 20242,05002,14001,98002,12002,12001100
16 abr 20242,06002,17002,06002,08002,08003800
15 abr 20241,90002,18001,90002,10002,10007200
12 abr 20242,09002,20002,07002,17002,17005000
11 abr 20242,18002,20002,05002,18002,180015.700
10 abr 20242,23002,23002,13002,21002,21007800
09 abr 20241,91002,21001,91002,17002,170037.400
08 abr 20241,99002,05001,90002,05002,05007600
05 abr 20242,07002,09002,06002,06002,06001000
04 abr 20242,03002,11001,91002,11002,11007400
03 abr 20242,10002,15002,10002,15002,150028.300
02 abr 20242,09002,13002,07002,12002,120015.000
01 abr 20242,11002,18001,99002,12002,120066.300
28 mar 20242,05002,12001,96002,11002,110034.600
27 mar 20242,06002,10002,03002,10002,100044.200
26 mar 20241,99002,07001,99002,06002,060027.300
25 mar 20241,97001,99001,92001,99001,990040.800
22 mar 20241,95001,99001,93001,99001,990030.800
21 mar 20241,82001,99001,81001,95001,9500100.800
20 mar 20241,80001,86001,78001,83001,83003900
19 mar 20241,82001,91001,81001,89001,890010.800
18 mar 20241,87001,87001,80001,80001,80005500
15 mar 20241,92001,94001,84001,84001,840032.900
14 mar 20241,94001,95001,92001,94001,940011.400
13 mar 20241,94001,95001,91001,91001,910028.300
12 mar 20241,89002,02001,81001,91001,910056.100
11 mar 20241,82001,92001,77001,90001,900046.400
08 mar 20241,75001,83001,75001,81001,810036.400
07 mar 20241,79001,79001,75001,77001,77002800
06 mar 20241,80001,82001,76001,79001,79007000
05 mar 20241,80001,80001,75001,80001,80005500
04 mar 20241,80001,80001,75001,80001,80008200
01 mar 20241,73001,80001,73001,80001,800036.800
29 feb 20241,65001,69001,65001,69001,69006700
28 feb 20241,70001,70001,68001,68001,68003200
27 feb 20241,65001,72001,65001,66001,66002800
26 feb 20241,63001,70001,63001,68001,68003500
23 feb 20241,68001,70001,65001,67001,67004300
22 feb 20241,66001,74001,65001,65001,650012.100
21 feb 20241,63001,75001,63001,73001,73006700
20 feb 20241,67001,75001,67001,74001,74008300
16 feb 20241,60001,75001,60001,75001,75008000
15 feb 20241,67001,70001,67001,70001,70001500
14 feb 20241,80001,80001,66001,70001,70001400
13 feb 20241,68001,70001,67001,67001,67006300
12 feb 20241,78001,83001,71001,72001,72008600
09 feb 20241,70001,78001,70001,78001,78001800
08 feb 20241,72001,76001,70001,70001,70001000
07 feb 20241,71001,78001,69001,78001,78002100
06 feb 20241,76001,76001,69001,72001,72004800
05 feb 20241,75001,75001,68001,68001,6800900
02 feb 20241,70001,71001,67001,71001,71004200
01 feb 20241,67001,73001,67001,71001,71002600
31 ene 20241,71001,71001,67001,67001,67005600
30 ene 20241,62001,77001,62001,75001,75001500
29 ene 20241,84001,84001,75001,84001,84006100
26 ene 20241,76001,82001,76001,81001,81009300
25 ene 20241,67001,81001,67001,76001,76004700
24 ene 20241,73001,80001,59001,73001,730030.200
23 ene 20241,75001,75001,73001,73001,730021.900
22 ene 20241,74001,83001,74001,78001,78005000
19 ene 20241,85001,85001,72001,83001,830019.500
18 ene 20241,70001,76001,70001,70001,700011.200
17 ene 20241,70001,75001,70001,75001,75004100
16 ene 20241,75001,80001,73001,75001,750014.800
12 ene 20241,81001,86001,76001,85001,85005700
11 ene 20241,82001,84001,78001,78001,78003600
10 ene 20241,86001,87001,81001,81001,81002200
09 ene 20241,82001,88001,82001,87001,87001700
08 ene 20241,87001,92001,87001,88001,88003800
05 ene 20241,75001,93001,75001,84001,840043.300
04 ene 20241,57001,81001,57001,70001,700043.100
03 ene 20241,61001,66001,61001,62001,62001600
02 ene 20241,63001,67001,63001,66001,66002500
29 dic 20231,65001,70001,57001,68001,680027.700
28 dic 20231,69001,73001,67001,67001,67007200
27 dic 20231,74001,74001,68001,74001,74004200
26 dic 20231,71001,74001,65001,74001,740018.500
22 dic 20231,86001,86001,72001,73001,73008600
21 dic 20231,81001,85001,70001,74001,740015.500
20 dic 20231,99001,99001,46001,73001,730088.500
19 dic 20231,97001,97001,76001,76001,760018.100
18 dic 20231,83001,83001,74001,74001,74007400
15 dic 20231,80001,90001,80001,80001,800013.200
14 dic 20231,91001,91001,81001,82001,820014.100
13 dic 20231,84001,85001,80001,80001,800023.500
12 dic 20231,70001,81001,70001,76001,760027.300
11 dic 20231,73001,74001,70001,70001,70003100
08 dic 20231,71001,79001,70001,71001,710024.200
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...