Mercados españoles cerrados
IBEX 35
11.154,60 +170,90 (+1,56%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dólar/Euro
1,0699 -0,0034 (-0,32%) Petróleo Brent
89,36 +0,35 (+0,39%) Oro
2.349,60 +7,10 (+0,30%) Bitcoin EUR
59.566,82 +491,83 (+0,83%)
SITE Centers Corp. (SITC)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Intervalo de fechas:
28 abr 2023 - 28 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 26 abr 2024 | 13,66 | 13,76 | 13,45 | 13,48 | 13,48 | 1.997.129 |
| 25 abr 2024 | 13,62 | 13,69 | 13,53 | 13,62 | 13,62 | 2.255.048 |
| 24 abr 2024 | 13,69 | 13,77 | 13,61 | 13,76 | 13,76 | 1.476.256 |
| 23 abr 2024 | 13,71 | 13,87 | 13,67 | 13,78 | 13,78 | 1.378.464 |
| 22 abr 2024 | 13,68 | 13,77 | 13,62 | 13,75 | 13,75 | 935.876 |
| 19 abr 2024 | 13,54 | 13,74 | 13,54 | 13,65 | 13,65 | 1.383.096 |
| 18 abr 2024 | 13,47 | 13,60 | 13,38 | 13,55 | 13,55 | 1.097.945 |
| 17 abr 2024 | 13,56 | 13,59 | 13,43 | 13,44 | 13,44 | 1.644.989 |
| 16 abr 2024 | 13,59 | 13,59 | 13,36 | 13,50 | 13,50 | 1.700.958 |
| 15 abr 2024 | 13,87 | 13,89 | 13,56 | 13,65 | 13,65 | 1.625.638 |
| 12 abr 2024 | 13,82 | 13,92 | 13,72 | 13,80 | 13,80 | 1.357.300 |
| 11 abr 2024 | 13,83 | 13,89 | 13,65 | 13,88 | 13,88 | 2.237.743 |
| 10 abr 2024 | 13,84 | 13,87 | 13,62 | 13,74 | 13,74 | 2.766.668 |
| 09 abr 2024 | 14,10 | 14,21 | 13,95 | 14,13 | 14,13 | 3.613.247 |
| 08 abr 2024 | 14,20 | 14,23 | 14,03 | 14,09 | 14,09 | 2.669.546 |
| 05 abr 2024 | 13,99 | 14,20 | 13,95 | 14,12 | 14,12 | 1.522.446 |
| 04 abr 2024 | 14,22 | 14,28 | 13,90 | 13,99 | 13,99 | 1.431.096 |
| 03 abr 2024 | 14,02 | 14,15 | 13,99 | 14,09 | 14,09 | 1.500.957 |
| 02 abr 2024 | 14,27 | 14,35 | 14,05 | 14,11 | 14,11 | 1.912.803 |
| 01 abr 2024 | 14,66 | 14,66 | 14,42 | 14,43 | 14,43 | 2.247.625 |
| 28 mar 2024 | 14,55 | 14,69 | 14,55 | 14,65 | 14,65 | 1.924.771 |
| 27 mar 2024 | 14,27 | 14,52 | 14,26 | 14,48 | 14,48 | 1.606.788 |
| 26 mar 2024 | 14,11 | 14,18 | 14,06 | 14,11 | 14,11 | 2.322.513 |
| 25 mar 2024 | 14,09 | 14,15 | 14,01 | 14,05 | 14,05 | 2.223.195 |
| 22 mar 2024 | 14,48 | 14,48 | 14,02 | 14,02 | 14,02 | 1.447.413 |
| 21 mar 2024 | 14,26 | 14,55 | 14,26 | 14,47 | 14,47 | 2.249.664 |
| 20 mar 2024 | 13,93 | 14,26 | 13,90 | 14,18 | 14,18 | 1.085.073 |
| 19 mar 2024 | 14,18 | 14,29 | 14,01 | 14,01 | 14,01 | 1.117.558 |
| 18 mar 2024 | 14,04 | 14,22 | 14,04 | 14,17 | 14,17 | 2.358.660 |
| 15 mar 2024 | 13,87 | 14,13 | 13,87 | 14,10 | 14,10 | 4.581.087 |
| 14 mar 2024 | 13,99 | 14,06 | 13,84 | 14,01 | 14,01 | 2.337.973 |
| 13 mar 2024 | 14,15 | 14,30 | 14,06 | 14,09 | 14,09 | 1.637.162 |
| 13 mar 2024 | 0.13 Dividendo | |||||
| 12 mar 2024 | 14,13 | 14,30 | 13,98 | 14,30 | 14,17 | 2.032.812 |
| 11 mar 2024 | 14,16 | 14,23 | 14,01 | 14,14 | 14,01 | 1.353.680 |
| 08 mar 2024 | 14,28 | 14,40 | 14,14 | 14,20 | 14,07 | 1.379.751 |
| 07 mar 2024 | 14,00 | 14,16 | 13,94 | 14,11 | 13,98 | 1.953.341 |
| 06 mar 2024 | 14,02 | 14,05 | 13,82 | 13,89 | 13,76 | 2.001.356 |
| 05 mar 2024 | 13,84 | 14,03 | 13,82 | 13,90 | 13,77 | 1.334.304 |
| 04 mar 2024 | 13,55 | 13,94 | 13,55 | 13,93 | 13,80 | 1.161.746 |
| 01 mar 2024 | 13,55 | 13,66 | 13,35 | 13,64 | 13,52 | 1.194.907 |
| 29 feb 2024 | 13,77 | 13,82 | 13,47 | 13,58 | 13,46 | 2.521.060 |
| 28 feb 2024 | 13,63 | 13,82 | 13,61 | 13,66 | 13,54 | 1.996.129 |
| 27 feb 2024 | 13,84 | 13,87 | 13,74 | 13,76 | 13,63 | 1.670.640 |
| 26 feb 2024 | 13,82 | 13,89 | 13,69 | 13,72 | 13,60 | 1.574.737 |
| 23 feb 2024 | 14,01 | 14,07 | 13,87 | 13,87 | 13,74 | 2.040.856 |
| 22 feb 2024 | 14,17 | 14,22 | 14,01 | 14,05 | 13,92 | 1.949.618 |
| 21 feb 2024 | 14,11 | 14,22 | 14,05 | 14,16 | 14,03 | 1.954.258 |
| 20 feb 2024 | 14,04 | 14,22 | 14,03 | 14,10 | 13,97 | 2.127.104 |
| 16 feb 2024 | 14,10 | 14,31 | 14,01 | 14,18 | 14,05 | 1.890.920 |
| 15 feb 2024 | 14,42 | 14,46 | 14,23 | 14,31 | 14,18 | 1.838.185 |
| 14 feb 2024 | 14,10 | 14,35 | 14,03 | 14,23 | 14,10 | 2.916.139 |
| 13 feb 2024 | 13,44 | 14,20 | 13,32 | 14,10 | 13,97 | 3.774.128 |
| 12 feb 2024 | 13,90 | 14,01 | 13,85 | 13,89 | 13,76 | 3.909.757 |
| 09 feb 2024 | 13,77 | 13,85 | 13,61 | 13,85 | 13,72 | 3.543.574 |
| 08 feb 2024 | 13,60 | 13,81 | 13,59 | 13,78 | 13,65 | 1.458.307 |
| 07 feb 2024 | 13,73 | 13,74 | 13,57 | 13,66 | 13,54 | 2.197.955 |
| 06 feb 2024 | 13,36 | 13,89 | 13,33 | 13,71 | 13,59 | 3.873.110 |
| 05 feb 2024 | 13,15 | 13,54 | 13,06 | 13,38 | 13,26 | 2.472.023 |
| 02 feb 2024 | 13,28 | 13,45 | 13,18 | 13,37 | 13,25 | 1.425.484 |
| 01 feb 2024 | 13,31 | 13,53 | 13,22 | 13,49 | 13,37 | 2.480.294 |
| 31 ene 2024 | 13,49 | 13,54 | 13,16 | 13,32 | 13,20 | 2.425.260 |
| 30 ene 2024 | 13,48 | 13,56 | 13,38 | 13,48 | 13,36 | 2.754.832 |
| 29 ene 2024 | 13,68 | 13,68 | 13,50 | 13,54 | 13,42 | 3.893.494 |
| 26 ene 2024 | 13,92 | 13,96 | 13,65 | 13,70 | 13,58 | 2.393.853 |
| 25 ene 2024 | 13,81 | 13,87 | 13,71 | 13,85 | 13,72 | 2.140.229 |
| 24 ene 2024 | 13,95 | 13,96 | 13,53 | 13,56 | 13,44 | 2.002.884 |
| 23 ene 2024 | 14,07 | 14,07 | 13,73 | 13,77 | 13,64 | 1.919.706 |
| 22 ene 2024 | 13,97 | 14,12 | 13,90 | 13,96 | 13,83 | 2.206.606 |
| 19 ene 2024 | 13,63 | 13,87 | 13,48 | 13,85 | 13,72 | 2.145.270 |
| 18 ene 2024 | 13,65 | 13,68 | 13,35 | 13,53 | 13,41 | 2.228.280 |
| 17 ene 2024 | 13,55 | 13,85 | 13,47 | 13,62 | 13,50 | 1.756.355 |
| 16 ene 2024 | 13,79 | 13,85 | 13,68 | 13,77 | 13,64 | 1.905.596 |
| 12 ene 2024 | 14,00 | 14,09 | 13,85 | 13,92 | 13,79 | 2.221.447 |
| 11 ene 2024 | 13,42 | 13,81 | 13,39 | 13,80 | 13,67 | 3.026.258 |
| 10 ene 2024 | 13,39 | 13,59 | 13,37 | 13,53 | 13,41 | 1.072.901 |
| 09 ene 2024 | 13,29 | 13,43 | 13,25 | 13,40 | 13,28 | 1.639.194 |
| 08 ene 2024 | 13,21 | 13,47 | 13,15 | 13,47 | 13,35 | 1.773.254 |
| 05 ene 2024 | 13,14 | 13,41 | 13,14 | 13,19 | 13,07 | 2.150.545 |
| 04 ene 2024 | 13,34 | 13,45 | 13,23 | 13,39 | 13,27 | 1.257.085 |
| 03 ene 2024 | 13,39 | 13,54 | 13,28 | 13,28 | 13,16 | 1.938.271 |
| 02 ene 2024 | 13,58 | 13,69 | 13,47 | 13,66 | 13,54 | 2.413.289 |
| 29 dic 2023 | 13,85 | 13,86 | 13,63 | 13,63 | 13,51 | 1.488.281 |
| 28 dic 2023 | 13,69 | 13,92 | 13,67 | 13,92 | 13,79 | 1.250.633 |
| 27 dic 2023 | 13,77 | 13,80 | 13,67 | 13,77 | 13,64 | 1.330.867 |
| 26 dic 2023 | 13,67 | 13,79 | 13,60 | 13,73 | 13,61 | 1.071.391 |
| 26 dic 2023 | 0.16 Dividendo | |||||
| 22 dic 2023 | 13,88 | 13,98 | 13,74 | 13,77 | 13,49 | 1.685.905 |
| 21 dic 2023 | 13,75 | 13,79 | 13,60 | 13,78 | 13,50 | 2.491.408 |
| 20 dic 2023 | 13,90 | 14,02 | 13,63 | 13,65 | 13,37 | 3.233.795 |
| 19 dic 2023 | 13,94 | 14,06 | 13,88 | 13,91 | 13,62 | 2.896.478 |
| 18 dic 2023 | 14,20 | 14,20 | 13,84 | 13,86 | 13,57 | 2.731.014 |
| 15 dic 2023 | 14,43 | 14,47 | 13,98 | 14,12 | 13,83 | 5.986.861 |
| 14 dic 2023 | 14,47 | 14,71 | 14,35 | 14,45 | 14,15 | 2.939.511 |
| 13 dic 2023 | 13,50 | 14,22 | 13,43 | 14,00 | 13,71 | 3.384.952 |
| 12 dic 2023 | 13,54 | 13,56 | 13,40 | 13,46 | 13,18 | 3.687.429 |
| 11 dic 2023 | 13,51 | 13,58 | 13,42 | 13,50 | 13,22 | 2.049.638 |
| 08 dic 2023 | 13,26 | 13,53 | 13,19 | 13,53 | 13,25 | 1.350.795 |
| 08 dic 2023 | 0.13 Dividendo | |||||
| 07 dic 2023 | 13,36 | 13,53 | 13,30 | 13,46 | 13,06 | 2.332.438 |
| *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.