Mercados españoles cerrados

SiteOne Landscape Supply, Inc. (SITE)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
163,18+0,51 (+0,32%)
A partir del 11:51AM EDT. Mercado abierto.
Intervalo de fechas:
26 abr 2023 - 26 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 abr 2024162,95165,15161,32163,18163,1847.447
25 abr 2024161,49163,87159,22162,67162,67272.200
24 abr 2024162,65166,34162,48163,76163,76249.000
23 abr 2024157,97163,70156,75162,65162,65202.300
22 abr 2024157,01159,17154,87157,00157,00235.700
19 abr 2024157,37159,29154,46155,94155,94255.300
18 abr 2024160,94161,62157,54158,26158,26228.500
17 abr 2024164,47164,59160,49160,69160,69198.200
16 abr 2024164,92167,04163,70163,92163,92206.400
15 abr 2024171,00171,00165,00166,41166,41187.800
12 abr 2024172,34172,34167,86169,26169,26283.800
11 abr 2024171,85174,60171,85173,78173,78243.800
10 abr 2024175,72175,72170,45171,86171,86380.700
09 abr 2024176,79181,80176,79180,35180,35427.600
08 abr 2024171,06174,82171,06174,15174,15265.300
05 abr 2024165,66169,93165,66169,72169,72204.200
04 abr 2024169,40172,07166,16167,00167,00198.000
03 abr 2024165,52167,74165,52167,29167,29238.700
02 abr 2024171,85172,88164,99165,45165,45359.600
01 abr 2024174,39175,89171,30173,80173,80381.600
28 mar 2024180,37180,90174,46174,55174,55559.700
27 mar 2024182,24183,86181,31183,60183,60240.400
26 mar 2024182,44182,99180,19180,55180,55208.600
25 mar 2024185,17186,41181,12181,15181,15225.900
22 mar 2024185,39185,51182,92185,37185,37190.600
21 mar 2024179,73188,01179,54185,81185,81422.900
20 mar 2024175,41179,04174,25178,51178,51183.700
19 mar 2024169,92178,44169,92175,29175,29315.100
18 mar 2024170,19172,60169,28170,14170,14251.500
15 mar 2024166,71171,53166,71170,01170,01397.800
14 mar 2024175,28175,28167,82168,61168,61368.200
13 mar 2024176,32177,74174,57175,28175,28324.500
12 mar 2024179,18179,54176,28176,84176,84447.500
11 mar 2024180,87182,15177,17179,36179,36519.100
08 mar 2024180,00183,93180,00182,16182,16626.200
07 mar 2024176,39179,49176,39179,23179,23277.400
06 mar 2024173,44175,55171,43175,00175,00343.700
05 mar 2024173,72174,93170,25170,70170,70542.800
04 mar 2024171,50175,06171,50175,00175,00309.900
01 mar 2024168,12171,74166,94171,67171,67239.000
29 feb 2024166,27169,66165,59168,48168,48493.400
28 feb 2024163,67165,82163,53165,02165,02295.700
27 feb 2024166,82167,78163,90164,91164,91293.800
26 feb 2024167,44169,01165,55165,56165,56214.100
23 feb 2024164,66168,69163,75167,62167,62273.800
22 feb 2024163,78167,13163,64165,22165,22421.600
21 feb 2024162,89163,73161,59163,13163,13223.200
20 feb 2024162,80164,48161,99163,91163,91248.100
16 feb 2024165,49169,04164,04165,53165,53420.200
15 feb 2024169,25170,07165,65168,18168,18484.400
14 feb 2024161,79168,98155,00166,97166,97723.000
13 feb 2024155,94157,89152,98153,90153,90487.900
12 feb 2024160,78163,39160,78163,12163,12271.300
09 feb 2024160,22161,64159,17160,70160,70233.400
08 feb 2024158,43161,18157,14160,89160,89214.400
07 feb 2024156,09159,16154,88157,57157,57174.600
06 feb 2024150,17155,45150,17154,93154,93270.000
05 feb 2024155,64155,64148,05150,07150,07563.600
02 feb 2024156,88160,08155,04158,19158,19241.800
01 feb 2024156,80159,22154,60159,05159,05172.500
31 ene 2024157,39159,37154,29154,55154,55169.300
30 ene 2024158,34160,51157,76157,97157,97152.900
29 ene 2024156,97160,29155,67158,75158,75288.700
26 ene 2024156,92157,88155,52156,77156,77141.900
25 ene 2024156,45157,62154,53155,84155,84277.000
24 ene 2024159,25159,25153,46154,19154,19215.100
23 ene 2024163,96163,96156,84157,63157,63220.000
22 ene 2024160,70163,37160,70162,80162,80168.000
19 ene 2024158,27159,89156,81159,57159,57254.400
18 ene 2024155,60158,44154,42158,42158,42255.800
17 ene 2024153,18155,10152,32153,81153,81279.800
16 ene 2024154,75157,25153,85155,30155,30267.900
12 ene 2024159,46160,60156,22156,86156,86224.400
11 ene 2024154,98157,91153,62157,83157,83290.900
10 ene 2024154,32155,46152,58155,41155,41186.800
09 ene 2024152,16154,57151,89153,82153,82165.300
08 ene 2024151,14154,54151,14154,41154,41248.000
05 ene 2024151,55155,26151,55152,71152,71267.400
04 ene 2024155,14155,14152,27152,71152,71359.400
03 ene 2024156,23157,52154,83154,85154,85412.000
02 ene 2024160,53162,46159,62160,80160,80252.300
29 dic 2023163,24164,85162,27162,50162,50215.500
28 dic 2023164,64166,13164,00164,02164,02164.000
27 dic 2023165,54167,04164,61165,08165,08262.000
26 dic 2023164,97167,03163,87165,27165,27186.000
22 dic 2023162,77165,56161,38164,07164,07252.800
21 dic 2023165,65165,65161,72162,40162,40285.400
20 dic 2023162,23168,26161,01163,26163,26434.200
19 dic 2023162,56164,85161,37162,51162,51329.200
18 dic 2023167,60167,60161,48163,15163,15423.200
15 dic 2023169,65170,10165,05166,73166,73936.500
14 dic 2023155,87171,60155,60169,81169,81972.900
13 dic 2023146,71152,83145,10152,22152,22379.800
12 dic 2023144,74148,06143,80146,88146,88229.700
11 dic 2023145,55146,78143,80144,87144,87215.000
08 dic 2023145,31146,68142,41145,73145,73418.200
07 dic 2023145,27147,09144,00146,97146,97227.500
06 dic 2023144,67148,60144,67145,40145,40245.400
05 dic 2023142,19145,07141,16143,65143,65337.500
04 dic 2023146,14147,52141,49143,15143,15345.100
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...