Mercados españoles cerrados

The J. M. Smucker Company (SJM)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
115,18-3,37 (-2,84%)
Al cierre: 04:00PM EDT
115,18 0,00 (0,00%)
Después del cierre: 04:24PM EDT
Intervalo de fechas:
25 abr 2023 - 25 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
25 abr 2024119,25119,77114,93115,18115,181.248.499
24 abr 2024116,62119,04115,91118,55118,551.336.000
23 abr 2024117,20118,02115,77117,70117,701.109.900
22 abr 2024114,46117,62114,46117,46117,461.313.600
19 abr 2024111,35114,97111,25114,76114,761.396.800
18 abr 2024110,44111,57109,99111,10111,101.179.600
17 abr 2024110,45110,86109,61109,80109,801.222.100
16 abr 2024110,59110,88109,69109,98109,981.400.600
15 abr 2024110,10111,00109,38110,20110,201.371.600
12 abr 2024112,02112,27109,51109,61109,611.066.100
11 abr 2024113,98114,58111,90112,04112,041.156.700
10 abr 2024116,06116,44113,53113,54113,541.340.600
09 abr 2024116,07117,73115,64117,37117,37982.600
08 abr 2024116,99118,08115,90115,94115,941.444.700
05 abr 2024118,42118,76116,99117,22117,22738.300
04 abr 2024120,53120,79118,52118,79118,791.374.700
03 abr 2024122,74122,90119,50119,52119,521.903.300
02 abr 2024124,79124,79122,56123,06123,061.307.400
01 abr 2024125,75125,75124,01124,73124,73840.800
28 mar 2024126,29127,15125,57125,87125,871.267.500
27 mar 2024123,81125,80123,81125,72125,72761.400
26 mar 2024124,03124,03123,08123,28123,28890.900
25 mar 2024124,90125,00122,20123,63123,631.232.100
22 mar 2024124,38124,87123,63124,47124,47661.000
21 mar 2024123,20124,46122,46123,94123,94673.400
20 mar 2024125,42127,59122,94123,43123,43998.400
19 mar 2024123,05125,17123,05124,95124,95801.000
18 mar 2024121,88123,63121,17122,68122,681.228.700
15 mar 2024120,82122,63120,54122,07122,071.908.400
14 mar 2024123,30123,57120,77121,72121,721.175.500
13 mar 2024122,99124,25122,94123,73123,731.264.200
12 mar 2024121,07122,81120,77122,72122,721.362.900
11 mar 2024119,73122,17119,73121,58121,58926.900
08 mar 2024117,20120,40116,94119,56119,561.190.100
07 mar 2024120,64120,64117,47117,54117,541.544.000
06 mar 2024121,25121,93119,96120,26120,261.456.900
05 mar 2024122,55123,17120,84121,00121,00984.300
04 mar 2024121,79122,42120,61121,96121,961.156.500
01 mar 2024120,67123,61119,70122,54122,541.779.300
29 feb 2024122,22122,49119,99120,17120,172.686.800
28 feb 2024126,26126,26120,17121,83121,832.924.300
27 feb 2024124,61126,84119,67122,64122,643.384.500
26 feb 2024125,71126,80124,66125,25125,251.426.800
23 feb 2024124,14127,15123,52125,92125,921.149.100
22 feb 2024125,03125,03121,79124,29124,291.484.800
21 feb 2024125,70126,21124,19126,08126,081.266.500
20 feb 2024124,19126,97124,10125,88125,881.127.900
16 feb 2024123,87124,93122,65124,09124,091.747.800
15 feb 2024124,74126,11123,85124,41124,411.412.200
15 feb 20241.06 Dividendo
14 feb 2024127,02127,95124,36125,25124,191.251.100
13 feb 2024129,49130,79126,66127,62126,541.334.300
12 feb 2024127,59129,92127,37129,74128,64827.000
09 feb 2024130,43130,43127,67127,90126,82914.300
08 feb 2024131,82133,23130,74131,09129,98888.300
07 feb 2024132,86133,85131,33131,62130,511.153.700
06 feb 2024128,91133,29128,83132,21131,091.533.900
05 feb 2024132,19132,46129,20129,21128,12947.300
02 feb 2024134,00134,62132,55132,70131,58940.800
01 feb 2024132,97134,31131,48133,74132,61996.600
31 ene 2024133,17133,46131,13131,55130,441.518.000
30 ene 2024131,48133,03130,65132,94131,81927.100
29 ene 2024131,97132,00130,08131,59130,481.478.500
26 ene 2024132,11132,73131,11131,69130,581.392.600
25 ene 2024130,27131,71129,66131,55130,44844.000
24 ene 2024131,05131,70129,32129,74128,641.294.500
23 ene 2024129,49131,31127,81131,24130,131.479.700
22 ene 2024128,71129,14127,41128,75127,66905.100
19 ene 2024129,53129,89127,38129,20128,111.041.800
18 ene 2024130,17130,51128,52129,30128,211.144.600
17 ene 2024127,98130,78127,66130,75129,641.317.700
16 ene 2024129,34129,63127,98128,16127,081.682.400
12 ene 2024127,88129,63127,54129,50128,401.387.300
11 ene 2024129,02130,10126,89127,18126,101.081.200
10 ene 2024130,74131,32129,40129,50128,401.089.800
09 ene 2024128,68131,37127,85131,21130,101.360.700
08 ene 2024127,81129,24127,81129,02127,93854.700
05 ene 2024128,47130,41127,67128,10127,02801.800
04 ene 2024129,50129,95128,15128,64127,551.255.400
03 ene 2024130,34131,37129,61129,79128,691.229.200
02 ene 2024126,37129,83126,01129,57128,471.153.900
29 dic 2023125,57126,45125,38126,38125,31713.700
28 dic 2023124,72126,10124,72125,78124,72687.700
27 dic 2023125,29125,39124,53125,11124,05897.800
26 dic 2023124,76125,71124,07125,29124,23649.600
22 dic 2023124,40125,67123,61124,76123,70700.500
21 dic 2023122,61123,93122,02123,66122,61896.200
20 dic 2023122,67123,92121,45122,33121,291.252.700
19 dic 2023123,52124,70123,23124,32123,271.033.400
18 dic 2023123,60124,47122,38123,91122,861.093.600
15 dic 2023125,06125,33122,95123,59122,542.497.200
14 dic 2023127,45127,93124,93125,36124,302.269.500
13 dic 2023124,19126,98123,49126,74125,671.952.000
12 dic 2023121,75125,12121,13124,69123,632.455.200
11 dic 2023120,00121,51119,72121,50120,471.652.800
08 dic 2023121,05121,57119,19119,33118,321.515.700
07 dic 2023118,00122,12117,14121,06120,042.859.400
06 dic 2023115,61119,16114,58117,66116,662.338.600
05 dic 2023115,84118,38114,50116,12115,143.196.100
04 dic 2023111,56113,71111,50112,43111,482.329.900
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...