Mercados españoles cerrados en 5 hrs 32 min

Super League Enterprise, Inc. (SLE)

NasdaqCM - NasdaqCM Precio demorado. Divisa en USD
Añadir a la lista de favoritos
1,4200+0,0300 (+2,16%)
Al cierre: 04:00PM EDT
Intervalo de fechas:
02 may 2023 - 02 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
01 may 20241,38001,50001,35301,42001,420017.600
30 abr 20241,46001,46001,35101,38001,380036.200
29 abr 20241,48001,54701,40001,45001,450020.500
26 abr 20241,50001,55001,45501,49001,490011.800
25 abr 20241,49001,55001,43101,47501,475040.900
24 abr 20241,45001,50001,44001,48001,480012.600
23 abr 20241,42001,49701,39001,44001,44007100
22 abr 20241,36001,47001,36001,41001,410014.500
19 abr 20241,42001,46001,35001,39001,390015.800
18 abr 20241,44001,47001,28001,46001,460075.200
17 abr 20241,48001,56001,32101,36001,360031.300
16 abr 20241,47001,50901,40001,41001,410024.000
15 abr 20241,51001,51001,40001,46001,460050.600
12 abr 20241,72001,75501,50001,55001,5500101.600
11 abr 20241,72001,92801,68001,70001,700030.600
10 abr 20241,90002,07001,66501,75001,750057.400
09 abr 20241,84001,96001,77001,82001,820090.400
08 abr 20242,07002,08001,75001,75001,750072.700
05 abr 20242,09002,17001,97002,10002,100032.200
04 abr 20242,08002,22502,01002,08002,080025.500
03 abr 20241,91002,09501,91002,04002,040045.900
02 abr 20242,17002,20001,88001,95001,950069.300
01 abr 20242,18002,38002,18002,24002,240070.800
28 mar 20242,49002,49002,12002,15002,150061.400
27 mar 20242,29002,53002,20002,50002,500081.000
26 mar 20242,32002,45002,19502,29002,290058.400
25 mar 20242,31002,62002,31002,34502,345061.400
22 mar 20242,10002,37002,10002,31002,310038.800
21 mar 20241,94002,24001,94002,17002,170086.200
20 mar 20241,80001,94001,80001,93001,930032.400
19 mar 20241,72001,93001,72001,85001,850025.600
18 mar 20241,75001,86001,71201,78001,780017.700
15 mar 20241,73001,94001,70001,70001,7000124.000
14 mar 20241,90001,90001,77001,77001,770032.100
13 mar 20241,90401,91001,83001,86001,860012.200
12 mar 20242,00002,06001,81001,83001,830051.200
11 mar 20241,89002,00001,83001,96001,960021.000
08 mar 20242,01002,04301,77001,89001,890073.600
07 mar 20242,14002,14001,90002,00002,000072.600
06 mar 20242,46002,46002,08002,17002,170079.100
05 mar 20242,50002,51002,40002,40002,400031.200
04 mar 20242,71002,71002,40002,46002,460061.400
01 mar 20242,28002,52002,28002,46002,460063.000
29 feb 20242,40002,44002,26002,41002,410034.300
28 feb 20242,36002,42002,31002,34002,340023.900
27 feb 20242,47002,47002,20502,44002,440066.400
26 feb 20242,60002,60002,35002,37002,370072.400
23 feb 20242,44002,50002,06002,32002,320049.500
22 feb 20242,30002,48002,22302,47002,470042.500
21 feb 20242,47002,49002,15002,24002,2400147.900
20 feb 20242,47002,56902,34002,47002,470085.000
16 feb 20242,63002,84002,46002,52002,5200281.600
15 feb 20242,42002,60002,25002,58002,5800163.800
14 feb 20242,24002,36002,19002,35002,350083.900
13 feb 20242,33002,35002,20002,22002,2200115.900
12 feb 20242,20002,37002,20002,34002,3400113.600
09 feb 20242,30002,32002,20002,25002,250082.300
08 feb 20242,24002,31502,19002,27002,270088.300
07 feb 20242,24002,43002,11002,24002,2400128.500
06 feb 20242,10002,26002,10002,20002,2000104.500
05 feb 20242,05002,14901,97002,10002,100061.600
02 feb 20242,15002,18001,97602,05002,050038.800
01 feb 20241,95002,15001,94002,07002,070080.800
31 ene 20242,25102,25801,96002,03002,030070.000
30 ene 20242,10002,24002,09802,23002,230092.000
29 ene 20242,14002,30002,08002,13002,1300251.400
26 ene 20241,89002,15001,88002,02002,0200230.500
25 ene 20241,70001,94001,69001,87001,8700166.900
24 ene 20241,70001,80001,65001,70001,7000102.400
23 ene 20241,73001,73001,65001,70001,700071.700
22 ene 20241,65001,78901,65001,73001,730033.100
19 ene 20241,67001,73001,65001,65001,650024.300
18 ene 20241,74201,74201,66201,73001,730030.000
17 ene 20241,85001,85001,70001,75001,750057.900
16 ene 20241,75001,82001,68001,76001,7600115.100
12 ene 20241,66001,68001,58001,68001,680031.300
11 ene 20241,59501,65001,57001,65001,650021.500
10 ene 20241,67001,70001,55001,61001,610040.700
09 ene 20241,62001,73901,55001,71001,710041.500
08 ene 20241,61001,62001,53001,62001,620030.500
05 ene 20241,61001,62001,54001,60001,600023.000
04 ene 20241,61801,65501,52001,59001,590062.300
03 ene 20241,65001,65001,51001,52001,520021.600
02 ene 20241,52001,64001,50001,64001,640036.200
29 dic 20231,61001,68001,50001,52001,520037.600
28 dic 20231,49001,70001,49001,60001,600061.200
27 dic 20231,74001,84001,35001,59001,5900151.100
26 dic 20231,80001,94001,70001,76001,7600122.200
22 dic 20231,73701,80001,71001,80001,800030.900
21 dic 20231,73001,80001,68501,71001,710024.000
20 dic 20231,71001,91001,70001,77001,770044.600
19 dic 20231,70001,79901,68001,70001,700041.700
18 dic 20231,92001,93001,70101,76001,760078.900
15 dic 20231,85001,97001,77001,87001,8700149.700
14 dic 20231,75001,89001,71001,85001,850067.800
13 dic 20231,76001,76001,69001,75001,750043.800
12 dic 20231,68001,77001,65001,76001,7600107.300
11 dic 20231,65001,76001,62401,69001,690056.500
08 dic 20231,68001,68001,56001,68001,680024.200
07 dic 20231,68001,68001,48001,59001,590032.600
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...