Mercados españoles cerrados en 5 hrs 50 min
IBEX 35
10.866,00 +11,60 (+0,11%) Euro Stoxx 50
4.891,69 -29,53 (-0,60%) Dólar/Euro
1,0701 -0,0017 (-0,16%) Petróleo Brent
84,30 +0,86 (+1,03%) Oro
2.310,50 -0,50 (-0,02%) Bitcoin EUR
53.928,05 +413,43 (+0,77%)
San Juan Basin Royalty Trust (SJT)
NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Antes de la apertura:
Intervalo de fechas:
02 may 2023 - 02 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 01 may 2024 | 4,1600 | 4,1600 | 4,0300 | 4,1000 | 4,1000 | 161.800 |
| 30 abr 2024 | 4,3500 | 4,3500 | 4,1300 | 4,1600 | 4,1600 | 133.800 |
| 29 abr 2024 | 4,2400 | 4,4200 | 4,2200 | 4,3600 | 4,3600 | 241.900 |
| 29 abr 2024 | 0.023 Dividendo | |||||
| 26 abr 2024 | 4,1900 | 4,3100 | 4,1400 | 4,2800 | 4,2570 | 326.100 |
| 25 abr 2024 | 4,1700 | 4,2300 | 4,0100 | 4,2100 | 4,1874 | 431.100 |
| 24 abr 2024 | 4,4000 | 4,4100 | 4,2000 | 4,2300 | 4,2073 | 350.500 |
| 23 abr 2024 | 4,3500 | 4,4700 | 4,2900 | 4,3600 | 4,3366 | 214.900 |
| 22 abr 2024 | 4,5700 | 4,5700 | 4,2800 | 4,3400 | 4,3167 | 477.600 |
| 19 abr 2024 | 4,5600 | 4,6700 | 4,4500 | 4,5500 | 4,5255 | 432.000 |
| 18 abr 2024 | 4,7900 | 4,8200 | 4,4700 | 4,5200 | 4,4957 | 822.000 |
| 17 abr 2024 | 4,9900 | 5,0800 | 4,7500 | 4,7900 | 4,7643 | 364.000 |
| 16 abr 2024 | 4,9900 | 5,0800 | 4,9800 | 5,0200 | 4,9930 | 216.400 |
| 15 abr 2024 | 5,1800 | 5,1900 | 4,9600 | 4,9700 | 4,9433 | 281.400 |
| 12 abr 2024 | 5,3300 | 5,3900 | 5,1800 | 5,1900 | 5,1621 | 200.500 |
| 11 abr 2024 | 5,2000 | 5,3200 | 5,1900 | 5,3100 | 5,2815 | 240.800 |
| 10 abr 2024 | 5,5400 | 5,5400 | 5,1800 | 5,2000 | 5,1721 | 332.800 |
| 09 abr 2024 | 5,4400 | 5,6400 | 5,4400 | 5,5300 | 5,5003 | 252.300 |
| 08 abr 2024 | 5,5300 | 5,5800 | 5,4200 | 5,4600 | 5,4307 | 229.800 |
| 05 abr 2024 | 5,4500 | 5,5500 | 5,4300 | 5,5100 | 5,4804 | 392.700 |
| 04 abr 2024 | 5,3400 | 5,4700 | 5,3200 | 5,4500 | 5,4207 | 197.500 |
| 03 abr 2024 | 5,3400 | 5,4100 | 5,2700 | 5,3400 | 5,3113 | 364.600 |
| 02 abr 2024 | 5,5000 | 5,5300 | 5,3000 | 5,3400 | 5,3113 | 243.900 |
| 01 abr 2024 | 5,3300 | 5,5200 | 5,3000 | 5,4700 | 5,4406 | 340.400 |
| 28 mar 2024 | 5,3100 | 5,3600 | 5,2600 | 5,2900 | 5,2616 | 241.400 |
| 27 mar 2024 | 5,2700 | 5,3000 | 5,1800 | 5,3000 | 5,2715 | 219.300 |
| 27 mar 2024 | 0.041 Dividendo | |||||
| 26 mar 2024 | 5,5200 | 5,5900 | 5,2800 | 5,3100 | 5,2407 | 287.500 |
| 25 mar 2024 | 5,6000 | 5,7000 | 5,5400 | 5,5500 | 5,4776 | 401.600 |
| 22 mar 2024 | 5,5800 | 5,5800 | 5,5100 | 5,5700 | 5,4973 | 149.900 |
| 21 mar 2024 | 5,6600 | 5,6800 | 5,5300 | 5,6000 | 5,5269 | 180.600 |
| 20 mar 2024 | 5,7200 | 5,7200 | 5,6400 | 5,6600 | 5,5861 | 146.500 |
| 19 mar 2024 | 5,5900 | 5,7000 | 5,5800 | 5,6900 | 5,6157 | 155.000 |
| 18 mar 2024 | 5,6300 | 5,7100 | 5,5200 | 5,5900 | 5,5170 | 270.800 |
| 15 mar 2024 | 5,6900 | 5,7600 | 5,6000 | 5,6000 | 5,5269 | 211.900 |
| 14 mar 2024 | 5,5500 | 5,7100 | 5,5400 | 5,6600 | 5,5861 | 269.100 |
| 13 mar 2024 | 5,7600 | 5,8100 | 5,4800 | 5,5300 | 5,4578 | 395.500 |
| 12 mar 2024 | 5,6500 | 5,7500 | 5,6000 | 5,7300 | 5,6552 | 374.700 |
| 11 mar 2024 | 5,4200 | 5,6100 | 5,4000 | 5,6100 | 5,5368 | 316.900 |
| 08 mar 2024 | 5,3900 | 5,4200 | 5,3300 | 5,3900 | 5,3196 | 193.700 |
| 07 mar 2024 | 5,3000 | 5,4200 | 5,3000 | 5,3600 | 5,2900 | 187.900 |
| 06 mar 2024 | 5,4100 | 5,4600 | 5,2500 | 5,2800 | 5,2111 | 199.000 |
| 05 mar 2024 | 5,2000 | 5,4500 | 5,2000 | 5,3500 | 5,2802 | 232.000 |
| 04 mar 2024 | 5,3100 | 5,3500 | 5,2000 | 5,2300 | 5,1617 | 224.300 |
| 01 mar 2024 | 5,1700 | 5,3800 | 5,1500 | 5,3000 | 5,2308 | 322.500 |
| 29 feb 2024 | 5,5500 | 5,6400 | 5,1200 | 5,1400 | 5,0729 | 486.400 |
| 28 feb 2024 | 5,3500 | 5,5800 | 5,3100 | 5,5600 | 5,4874 | 456.700 |
| 28 feb 2024 | 0.03 Dividendo | |||||
| 27 feb 2024 | 5,3000 | 5,4700 | 5,3000 | 5,3800 | 5,2802 | 373.500 |
| 26 feb 2024 | 5,1900 | 5,3300 | 5,1400 | 5,3000 | 5,2016 | 353.400 |
| 23 feb 2024 | 5,0900 | 5,1600 | 5,0000 | 5,1200 | 5,0250 | 315.800 |
| 22 feb 2024 | 5,1600 | 5,1800 | 5,0300 | 5,1300 | 5,0348 | 288.600 |
| 21 feb 2024 | 4,9500 | 5,2000 | 4,9500 | 5,1400 | 5,0446 | 483.400 |
| 20 feb 2024 | 4,9400 | 5,0300 | 4,8200 | 4,8600 | 4,7698 | 391.700 |
| 16 feb 2024 | 4,8700 | 4,9400 | 4,6900 | 4,8900 | 4,7993 | 479.000 |
| 15 feb 2024 | 4,6800 | 4,8600 | 4,6700 | 4,8400 | 4,7502 | 310.300 |
| 14 feb 2024 | 4,6100 | 4,6800 | 4,5100 | 4,6700 | 4,5833 | 234.800 |
| 13 feb 2024 | 4,5800 | 4,6300 | 4,4900 | 4,5600 | 4,4754 | 349.800 |
| 12 feb 2024 | 4,4000 | 4,6600 | 4,3900 | 4,5900 | 4,5048 | 343.100 |
| 09 feb 2024 | 4,4200 | 4,5600 | 4,4000 | 4,4200 | 4,3380 | 286.600 |
| 08 feb 2024 | 4,4900 | 4,4900 | 4,3700 | 4,4200 | 4,3380 | 331.300 |
| 07 feb 2024 | 4,5100 | 4,5400 | 4,3900 | 4,5000 | 4,4165 | 343.000 |
| 06 feb 2024 | 4,5800 | 4,6200 | 4,5100 | 4,5400 | 4,4558 | 381.600 |
| 05 feb 2024 | 4,6700 | 4,6700 | 4,5200 | 4,5500 | 4,4656 | 286.800 |
| 02 feb 2024 | 4,8000 | 4,8000 | 4,6500 | 4,6700 | 4,5833 | 289.300 |
| 01 feb 2024 | 4,8700 | 4,9500 | 4,7900 | 4,8000 | 4,7109 | 272.000 |
| 31 ene 2024 | 4,9500 | 4,9500 | 4,7900 | 4,8200 | 4,7306 | 340.300 |
| 30 ene 2024 | 4,9200 | 4,9700 | 4,7900 | 4,9500 | 4,8581 | 296.300 |
| 30 ene 2024 | 0.016 Dividendo | |||||
| 29 ene 2024 | 5,0600 | 5,0600 | 4,8600 | 4,9300 | 4,8228 | 613.700 |
| 26 ene 2024 | 5,0400 | 5,0700 | 5,0100 | 5,0500 | 4,9402 | 266.600 |
| 25 ene 2024 | 5,0500 | 5,0900 | 5,0200 | 5,0300 | 4,9206 | 266.100 |
| 24 ene 2024 | 5,0000 | 5,0600 | 4,9300 | 5,0300 | 4,9206 | 344.700 |
| 23 ene 2024 | 5,2000 | 5,2100 | 4,8800 | 4,9300 | 4,8228 | 629.500 |
| 22 ene 2024 | 5,4200 | 5,4600 | 5,1400 | 5,2400 | 5,1261 | 467.300 |
| 19 ene 2024 | 5,5400 | 5,5900 | 5,4400 | 5,5300 | 5,4098 | 316.000 |
| 18 ene 2024 | 5,3100 | 5,5500 | 5,2500 | 5,5400 | 5,4195 | 342.500 |
| 17 ene 2024 | 5,3600 | 5,3600 | 5,1800 | 5,3100 | 5,1945 | 296.100 |
| 16 ene 2024 | 5,6600 | 5,7800 | 5,3400 | 5,3600 | 5,2435 | 525.600 |
| 12 ene 2024 | 5,5100 | 5,7000 | 5,5100 | 5,6900 | 5,5663 | 480.900 |
| 11 ene 2024 | 5,5000 | 5,5900 | 5,4500 | 5,5100 | 5,3902 | 526.600 |
| 10 ene 2024 | 5,5500 | 5,5900 | 5,4300 | 5,4800 | 5,3609 | 428.600 |
| 09 ene 2024 | 5,4200 | 5,5600 | 5,4000 | 5,5500 | 5,4293 | 550.000 |
| 08 ene 2024 | 5,5200 | 5,5500 | 5,4000 | 5,4200 | 5,3022 | 695.800 |
| 05 ene 2024 | 5,5900 | 5,6000 | 5,5000 | 5,5800 | 5,4587 | 327.800 |
| 04 ene 2024 | 5,4200 | 5,5800 | 5,4200 | 5,5600 | 5,4391 | 574.100 |
| 03 ene 2024 | 5,1900 | 5,4200 | 5,1500 | 5,3900 | 5,2728 | 633.300 |
| 02 ene 2024 | 5,1400 | 5,2900 | 5,1100 | 5,1100 | 4,9989 | 416.000 |
| 29 dic 2023 | 5,1000 | 5,1500 | 5,0100 | 5,0800 | 4,9695 | 898.400 |
| 28 dic 2023 | 5,0400 | 5,1600 | 5,0300 | 5,1300 | 5,0185 | 771.600 |
| 28 dic 2023 | 0.012 Dividendo | |||||
| 27 dic 2023 | 5,1300 | 5,2800 | 5,0400 | 5,0400 | 4,9187 | 788.000 |
| 26 dic 2023 | 5,2000 | 5,2200 | 4,9300 | 5,1100 | 4,9870 | 1.019.700 |
| 22 dic 2023 | 5,1500 | 5,3200 | 5,1300 | 5,2200 | 5,0943 | 433.800 |
| 21 dic 2023 | 5,2200 | 5,2600 | 5,1000 | 5,1800 | 5,0553 | 502.200 |
| 20 dic 2023 | 5,2300 | 5,3200 | 5,1200 | 5,2000 | 5,0748 | 587.900 |
| 19 dic 2023 | 5,4100 | 5,4800 | 5,2300 | 5,2400 | 5,1139 | 614.500 |
| 18 dic 2023 | 5,6700 | 5,8400 | 5,4400 | 5,4500 | 5,3188 | 562.800 |
| 15 dic 2023 | 5,6600 | 5,7800 | 5,6300 | 5,6500 | 5,5140 | 460.500 |
| 14 dic 2023 | 5,4900 | 5,6800 | 5,4900 | 5,6500 | 5,5140 | 563.600 |
| *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.