Mercados españoles cerrados
S&P 500
5.187,67 -0,03 (-0,00%) Nasdaq
16.302,76 -29,80 (-0,18%) NIKKEI 225
38.202,37 -632,73 (-1,63%) Dólar/Euro
1,0748 -0,0010 (-0,10%) Petróleo Brent
83,74 +0,58 (+0,70%) Bitcoin EUR
57.488,32 -1.246,54 (-2,12%)
SIFCO Industries, Inc. (SIF)
NYSE American - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 03:56PM EDT
Intervalo de fechas:
08 may 2023 - 08 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 08 may 2024 | 3,1500 | 3,3199 | 3,1640 | 3,2199 | 3,2199 | 4262 |
| 07 may 2024 | 3,2500 | 3,3800 | 3,2000 | 3,2400 | 3,2400 | 16.000 |
| 06 may 2024 | 3,2100 | 3,4800 | 3,1900 | 3,2700 | 3,2700 | 18.700 |
| 03 may 2024 | 3,1300 | 3,1300 | 3,1300 | 3,1300 | 3,1300 | 500 |
| 02 may 2024 | 3,1500 | 3,1900 | 3,1500 | 3,1900 | 3,1900 | 2500 |
| 01 may 2024 | 3,1700 | 3,2200 | 3,1400 | 3,1500 | 3,1500 | 1200 |
| 30 abr 2024 | 3,1300 | 3,1500 | 3,1300 | 3,1400 | 3,1400 | 1100 |
| 29 abr 2024 | 3,1100 | 3,1300 | 3,1100 | 3,1300 | 3,1300 | 1500 |
| 26 abr 2024 | 3,0500 | 3,1800 | 3,0500 | 3,1800 | 3,1800 | 1000 |
| 25 abr 2024 | 3,0500 | 3,0600 | 3,0500 | 3,0500 | 3,0500 | 1900 |
| 24 abr 2024 | 3,0100 | 3,1000 | 3,0100 | 3,1000 | 3,1000 | 4400 |
| 23 abr 2024 | 3,0200 | 3,0600 | 3,0000 | 3,0000 | 3,0000 | 1600 |
| 22 abr 2024 | 3,0300 | 3,0900 | 2,9900 | 3,0200 | 3,0200 | 8800 |
| 19 abr 2024 | 3,0000 | 3,0400 | 3,0000 | 3,0200 | 3,0200 | 2000 |
| 18 abr 2024 | 3,1600 | 3,1600 | 3,0400 | 3,0500 | 3,0500 | 800 |
| 17 abr 2024 | 3,0800 | 3,0900 | 3,0700 | 3,0800 | 3,0800 | 5000 |
| 16 abr 2024 | 3,0900 | 3,1600 | 3,0600 | 3,1600 | 3,1600 | 5200 |
| 15 abr 2024 | 3,0000 | 3,1300 | 2,9600 | 3,0600 | 3,0600 | 9600 |
| 12 abr 2024 | 3,1000 | 3,1000 | 3,0300 | 3,0300 | 3,0300 | 3700 |
| 11 abr 2024 | 3,1400 | 3,2100 | 3,0800 | 3,1500 | 3,1500 | 4900 |
| 10 abr 2024 | 3,1600 | 3,1600 | 3,1400 | 3,1600 | 3,1600 | 800 |
| 09 abr 2024 | 3,1500 | 3,2200 | 3,1500 | 3,2100 | 3,2100 | 9100 |
| 08 abr 2024 | 3,1400 | 3,1700 | 3,1400 | 3,1500 | 3,1500 | 2700 |
| 05 abr 2024 | 3,1600 | 3,2100 | 3,1600 | 3,2100 | 3,2100 | 800 |
| 04 abr 2024 | 3,1900 | 3,2400 | 3,1600 | 3,2400 | 3,2400 | 6200 |
| 03 abr 2024 | 3,1900 | 3,2400 | 3,1900 | 3,2400 | 3,2400 | 2900 |
| 02 abr 2024 | 3,1600 | 3,2200 | 3,1600 | 3,2200 | 3,2200 | 600 |
| 01 abr 2024 | 3,0700 | 3,1600 | 3,0700 | 3,1600 | 3,1600 | 3100 |
| 28 mar 2024 | 3,1800 | 3,2000 | 3,1800 | 3,1800 | 3,1800 | 2000 |
| 27 mar 2024 | 3,1900 | 3,2000 | 3,1800 | 3,1800 | 3,1800 | 2500 |
| 26 mar 2024 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | 600 |
| 25 mar 2024 | 3,2000 | 3,2300 | 3,2000 | 3,2000 | 3,2000 | 1900 |
| 22 mar 2024 | 3,1500 | 3,2200 | 3,1500 | 3,2000 | 3,2000 | 14.900 |
| 21 mar 2024 | 3,2400 | 3,2400 | 3,0900 | 3,0900 | 3,0900 | 2600 |
| 20 mar 2024 | 3,1300 | 3,2200 | 3,1200 | 3,2200 | 3,2200 | 1500 |
| 19 mar 2024 | 3,1000 | 3,1000 | 3,0800 | 3,0800 | 3,0800 | 3100 |
| 18 mar 2024 | 3,2000 | 3,2300 | 3,0800 | 3,1000 | 3,1000 | 2100 |
| 15 mar 2024 | 3,1100 | 3,1800 | 3,0700 | 3,1800 | 3,1800 | 2000 |
| 14 mar 2024 | 3,0700 | 3,0700 | 3,0700 | 3,0700 | 3,0700 | - |
| 13 mar 2024 | 3,0800 | 3,0800 | 3,0700 | 3,0700 | 3,0700 | 1200 |
| 12 mar 2024 | 3,0700 | 3,1600 | 3,0700 | 3,0700 | 3,0700 | 2500 |
| 11 mar 2024 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | 700 |
| 08 mar 2024 | 3,2000 | 3,2000 | 3,0700 | 3,0700 | 3,0700 | 700 |
| 07 mar 2024 | 3,0900 | 3,2200 | 3,0700 | 3,0700 | 3,0700 | 3100 |
| 06 mar 2024 | 3,0800 | 3,0800 | 3,0800 | 3,0800 | 3,0800 | 700 |
| 05 mar 2024 | 3,0700 | 3,0800 | 3,0700 | 3,0700 | 3,0700 | 1700 |
| 04 mar 2024 | 3,2400 | 3,2400 | 3,0700 | 3,0700 | 3,0700 | 2000 |
| 01 mar 2024 | 3,0700 | 3,2300 | 3,0700 | 3,0700 | 3,0700 | 2100 |
| 29 feb 2024 | 3,1500 | 3,2300 | 3,0900 | 3,1300 | 3,1300 | 9100 |
| 28 feb 2024 | 3,1600 | 3,2100 | 3,1400 | 3,1500 | 3,1500 | 3900 |
| 27 feb 2024 | 3,1900 | 3,1900 | 3,1400 | 3,1400 | 3,1400 | 7000 |
| 26 feb 2024 | 3,1400 | 3,2700 | 3,1400 | 3,2700 | 3,2700 | 600 |
| 23 feb 2024 | 3,0600 | 3,1400 | 3,0400 | 3,1400 | 3,1400 | 3700 |
| 22 feb 2024 | 3,0500 | 3,0800 | 3,0000 | 3,0800 | 3,0800 | 7300 |
| 21 feb 2024 | 2,9900 | 3,0400 | 2,9900 | 3,0100 | 3,0100 | 4400 |
| 20 feb 2024 | 3,1600 | 3,1600 | 2,9900 | 2,9900 | 2,9900 | 3800 |
| 16 feb 2024 | 3,0800 | 3,0800 | 3,0200 | 3,0300 | 3,0300 | 17.700 |
| 15 feb 2024 | 3,4000 | 3,4000 | 3,0000 | 3,0100 | 3,0100 | 46.500 |
| 14 feb 2024 | 3,4400 | 3,5700 | 3,2700 | 3,5500 | 3,5500 | 18.400 |
| 13 feb 2024 | 3,5900 | 3,6400 | 3,5100 | 3,5900 | 3,5900 | 14.100 |
| 12 feb 2024 | 3,3100 | 3,5600 | 3,3100 | 3,5000 | 3,5000 | 17.400 |
| 09 feb 2024 | 3,3000 | 3,4200 | 3,3000 | 3,3400 | 3,3400 | 800 |
| 08 feb 2024 | 3,4000 | 3,4800 | 3,3500 | 3,4200 | 3,4200 | 9400 |
| 07 feb 2024 | 3,3800 | 3,4400 | 3,3800 | 3,4400 | 3,4400 | 2500 |
| 06 feb 2024 | 3,1600 | 3,3500 | 3,1600 | 3,3000 | 3,3000 | 3400 |
| 05 feb 2024 | 3,2300 | 3,2300 | 3,1500 | 3,1600 | 3,1600 | 3700 |
| 02 feb 2024 | 3,1200 | 3,3000 | 3,1100 | 3,2100 | 3,2100 | 3900 |
| 01 feb 2024 | 3,1700 | 3,1900 | 3,0800 | 3,1600 | 3,1600 | 3000 |
| 31 ene 2024 | 3,2000 | 3,2000 | 3,0800 | 3,0800 | 3,0800 | 2600 |
| 30 ene 2024 | 3,1000 | 3,1400 | 3,0800 | 3,1000 | 3,1000 | 11.400 |
| 29 ene 2024 | 3,0800 | 3,1000 | 3,0800 | 3,1000 | 3,1000 | 1700 |
| 26 ene 2024 | 3,1800 | 3,1800 | 3,0700 | 3,1700 | 3,1700 | 1300 |
| 25 ene 2024 | 3,1600 | 3,3100 | 3,1100 | 3,3100 | 3,3100 | 20.900 |
| 24 ene 2024 | 3,0500 | 3,2000 | 3,0500 | 3,2000 | 3,2000 | 6300 |
| 23 ene 2024 | 3,0200 | 3,1300 | 3,0200 | 3,0900 | 3,0900 | 19.400 |
| 22 ene 2024 | 3,0300 | 3,0900 | 3,0200 | 3,0200 | 3,0200 | 8200 |
| 19 ene 2024 | 2,9700 | 3,1000 | 2,9700 | 3,0300 | 3,0300 | 5800 |
| 18 ene 2024 | 3,0700 | 3,0700 | 3,0000 | 3,0300 | 3,0300 | 1600 |
| 17 ene 2024 | 3,0000 | 3,0000 | 2,8700 | 2,9900 | 2,9900 | 6700 |
| 16 ene 2024 | 3,0200 | 3,0900 | 3,0000 | 3,0000 | 3,0000 | 21.200 |
| 12 ene 2024 | 3,1700 | 3,1700 | 3,0600 | 3,0600 | 3,0600 | 1700 |
| 11 ene 2024 | 3,1900 | 3,2200 | 3,0400 | 3,0400 | 3,0400 | 11.500 |
| 10 ene 2024 | 3,1300 | 3,1800 | 3,0500 | 3,1200 | 3,1200 | 19.100 |
| 09 ene 2024 | 3,2500 | 3,2900 | 3,0600 | 3,1000 | 3,1000 | 14.700 |
| 08 ene 2024 | 3,5500 | 3,6900 | 3,2800 | 3,2800 | 3,2800 | 44.200 |
| 05 ene 2024 | 3,5700 | 3,7500 | 3,5600 | 3,5600 | 3,5600 | 15.100 |
| 04 ene 2024 | 3,7200 | 3,7400 | 3,5700 | 3,5700 | 3,5700 | 15.200 |
| 03 ene 2024 | 3,7000 | 3,7900 | 3,6000 | 3,6000 | 3,6000 | 6700 |
| 02 ene 2024 | 4,0500 | 4,1700 | 3,7000 | 3,7100 | 3,7100 | 138.300 |
| 29 dic 2023 | 4,5900 | 4,6000 | 4,5400 | 4,5400 | 4,5400 | 1500 |
| 28 dic 2023 | 4,6600 | 4,7000 | 4,4500 | 4,6500 | 4,6500 | 27.800 |
| 27 dic 2023 | 4,5900 | 4,6700 | 4,3500 | 4,6700 | 4,6700 | 15.400 |
| 26 dic 2023 | 4,3700 | 4,4800 | 4,2500 | 4,4800 | 4,4800 | 9400 |
| 22 dic 2023 | 4,0900 | 4,4400 | 4,0900 | 4,3500 | 4,3500 | 9000 |
| 21 dic 2023 | 4,3000 | 4,4400 | 4,2700 | 4,3000 | 4,3000 | 6800 |
| 20 dic 2023 | 4,4400 | 4,4400 | 4,3200 | 4,4400 | 4,4400 | 1300 |
| 19 dic 2023 | 4,2800 | 4,4400 | 4,2200 | 4,4400 | 4,4400 | 9400 |
| 18 dic 2023 | 4,3500 | 4,4500 | 4,2700 | 4,2800 | 4,2800 | 8300 |
| 15 dic 2023 | 4,4300 | 4,5300 | 4,4000 | 4,5300 | 4,5300 | 33.200 |
| 14 dic 2023 | 4,0200 | 4,4300 | 4,0200 | 4,4300 | 4,4300 | 11.800 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.