Mercados españoles cerrados

Skyline Champion Corporation (SKY)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
67,75+0,31 (+0,46%)
Al cierre: 04:00PM EDT
67,75 0,00 (0,00%)
Después del cierre: 05:30PM EDT
Intervalo de fechas:
29 jun 2023 - 29 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 jun 202468,0068,9367,3767,7567,751.137.300
27 jun 202467,5168,2567,0267,4467,44615.400
26 jun 202467,0068,5666,6867,2167,21559.300
25 jun 202471,3271,3267,5967,6367,63475.700
24 jun 202471,4772,9571,3771,7771,77264.400
21 jun 202471,8671,9370,5271,3871,38814.700
20 jun 202472,5073,1870,8271,7971,79392.300
18 jun 202472,7673,5472,1872,7472,74330.300
17 jun 202472,3873,3471,1173,0673,06315.500
14 jun 202471,0372,3769,6772,1572,15314.100
13 jun 202471,0072,6870,3672,5872,58330.400
12 jun 202469,5573,7469,3371,2871,28665.400
11 jun 202466,4966,8765,6166,3366,33195.900
10 jun 202466,1267,0965,9666,9766,97221.400
07 jun 202467,1067,8766,5166,7366,73364.000
06 jun 202468,6369,2168,3168,5068,50353.900
05 jun 202467,7669,1866,4869,0169,01456.700
04 jun 202468,7569,1766,6767,0267,02422.700
03 jun 202470,7370,7369,5169,5869,58356.100
31 may 202470,2171,0869,0469,6169,61311.200
30 may 202469,5270,8269,0069,7569,75296.500
29 may 202469,3769,8968,3869,2969,29352.000
28 may 202472,2772,2769,9370,6070,60279.700
24 may 202471,8372,8770,8771,6871,68372.100
23 may 202471,2172,4969,6771,2671,26614.900
22 may 202472,0074,7068,8371,9671,96961.600
21 may 202479,9179,9176,4477,6877,68442.700
20 may 202480,1283,0880,1280,4880,48335.000
17 may 202479,8080,2778,9280,2180,21156.200
16 may 202482,1382,3879,3179,5279,52327.200
15 may 202481,4883,6680,6782,3482,34355.800
14 may 202480,9981,1279,5679,6879,68203.100
13 may 202481,0481,3279,0979,1679,16149.900
10 may 202480,5780,7879,1280,0680,06211.300
09 may 202478,6280,6278,4080,5880,58193.400
08 may 202478,4679,0977,8078,6278,62153.700
07 may 202480,4581,0879,5779,5779,57131.600
06 may 202479,7080,3879,6479,8979,89103.000
03 may 202479,6482,0978,8178,9378,93186.000
02 may 202476,2277,4874,3877,3177,31234.200
01 may 202475,2977,9674,8275,2475,24235.600
30 abr 202476,3277,0874,9374,9974,99148.500
29 abr 202477,1978,0476,8077,4677,46168.200
26 abr 202475,9577,2675,9576,3576,35191.000
25 abr 202474,4875,3872,6475,3675,36364.100
24 abr 202477,2178,0875,1475,4975,49309.200
23 abr 202474,8578,2574,8577,6277,62217.400
22 abr 202475,7375,8574,6474,7674,76244.800
19 abr 202473,0875,6573,0875,1475,14283.400
18 abr 202475,1975,6473,2273,3673,36227.400
17 abr 202476,5976,5974,1274,4474,44251.200
16 abr 202477,3577,3574,8175,7875,78238.600
15 abr 202479,4979,6377,3378,1378,13245.000
12 abr 202478,8680,0078,8379,1979,19187.900
11 abr 202478,7480,1978,1279,9579,95181.700
10 abr 202481,0281,0277,3578,2778,27371.000
09 abr 202481,4383,7180,0583,6683,66386.100
08 abr 202481,1781,2680,1980,8480,84159.500
05 abr 202479,0281,1779,0280,4080,40178.500
04 abr 202481,1482,1378,9679,0179,01284.400
03 abr 202478,1180,4078,1179,7679,76361.700
02 abr 202482,3782,3778,3078,9978,99338.400
01 abr 202485,3585,3583,7884,2084,20267.700
28 mar 202483,9886,4283,6385,0185,01296.600
27 mar 202482,6084,0482,6083,6583,65224.200
26 mar 202482,1282,4480,7281,9681,96289.400
25 mar 202484,9385,9182,0282,0682,06292.300
22 mar 202486,1586,1583,5884,5584,55295.300
21 mar 202484,6086,7183,8185,7085,70313.200
20 mar 202482,4085,2781,9084,2684,26204.300
19 mar 202479,6582,3779,6582,3382,33217.000
18 mar 202481,5682,2279,8379,8879,88317.800
15 mar 202479,3882,3279,3881,0581,05500.500
14 mar 202484,6184,6178,9380,0780,07322.200
13 mar 202483,0086,5583,0085,4785,47331.000
12 mar 202482,6483,7181,6783,0483,04163.900
11 mar 202483,0483,5381,5883,0583,05165.900
08 mar 202485,0485,4083,1883,1983,19165.600
07 mar 202483,4185,1683,4183,8583,85156.100
06 mar 202483,5483,5481,9382,3982,39145.500
05 mar 202484,2184,8981,9382,2082,20237.400
04 mar 202484,8386,1084,5184,7284,72242.100
01 mar 202483,5384,9382,7784,8384,83177.700
29 feb 202483,3184,1082,3683,7983,79290.100
28 feb 202481,7182,7081,6481,8181,81171.600
27 feb 202483,8583,9982,5182,8582,85194.400
26 feb 202482,3983,7381,7682,4082,40152.600
23 feb 202482,7583,7982,5083,0083,00219.200
22 feb 202481,3483,2081,3482,5582,55266.600
21 feb 202480,0481,9579,4681,6581,65420.000
20 feb 202479,0879,7978,2479,5579,55242.100
16 feb 202479,7281,2078,1880,4480,44290.100
15 feb 202480,3881,7879,7780,8880,88415.300
14 feb 202478,5980,7877,1879,9879,98339.100
13 feb 202477,1678,5476,2577,3377,33500.100
12 feb 202481,3383,9381,3381,9581,95414.100
09 feb 202479,5581,2379,3381,1781,17328.600
08 feb 202477,4379,5477,4379,5179,51327.000
07 feb 202479,9479,9977,2477,4677,46555.000
06 feb 202475,5080,6373,1279,5479,54903.500
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...