Mercados españoles cerrados

Silgan Holdings Inc. (SLGN)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
47,40+0,56 (+1,20%)
Al cierre: 04:00PM EDT
47,40 0,00 (0,00%)
Después del cierre: 04:40PM EDT
Intervalo de fechas:
20 abr 2023 - 20 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
19 abr 202446,6947,4346,4747,4047,40335.900
18 abr 202446,8346,9346,4346,8446,84336.200
17 abr 202447,1947,5246,7546,7946,79415.600
16 abr 202447,1447,2746,5547,0547,05493.900
15 abr 202447,8748,1046,9247,2547,25452.900
12 abr 202448,4148,5147,3747,4747,47461.900
11 abr 202449,4049,4048,6248,6848,68623.600
10 abr 202448,1949,7248,1449,2849,28954.200
09 abr 202448,2649,2148,2549,1449,14961.500
08 abr 202448,3748,5148,0548,2748,27613.600
05 abr 202447,4748,2247,4548,0948,09624.400
04 abr 202448,2748,5947,5547,7847,78725.300
03 abr 202448,1548,6247,8347,9647,96726.200
02 abr 202448,6448,8447,9848,2848,28713.500
01 abr 202448,5148,7847,9948,6748,671.007.000
28 mar 202447,3248,6847,3248,5648,561.138.300
27 mar 202445,8747,1945,8747,1747,17961.300
26 mar 202445,5745,8145,3745,7345,73405.000
25 mar 202445,2545,8545,2445,4845,48372.800
22 mar 202445,4745,5745,1145,2045,20715.300
21 mar 202444,8745,3944,6945,2845,28599.900
20 mar 202444,1344,8244,1344,8244,82451.200
19 mar 202443,8844,3743,8144,3144,31366.900
18 mar 202444,5244,8643,9543,9843,98434.500
15 mar 202444,2344,9144,2344,5244,52992.600
14 mar 202444,3244,4443,8844,4044,40434.900
13 mar 202444,4544,8344,3744,5144,51365.500
13 mar 20240.19 Dividendo
12 mar 202444,9544,9844,2144,5244,33508.900
11 mar 202444,0945,0544,0644,9544,76481.100
08 mar 202443,9144,5543,5044,2744,08564.400
07 mar 202443,3743,9543,2143,7143,52892.700
06 mar 202443,4843,5842,9043,0442,86946.400
05 mar 202443,1443,6142,9643,2943,11801.500
04 mar 202443,9244,0243,3543,3743,18708.000
01 mar 202443,8744,1343,6843,7243,53438.500
29 feb 202443,9844,2843,7543,9143,72677.800
28 feb 202444,1044,4743,9243,9943,80399.600
27 feb 202444,6044,7944,0944,1043,91357.700
26 feb 202445,4245,6344,3644,4744,28474.400
23 feb 202444,8545,6444,7445,6045,41381.100
22 feb 202444,5844,7944,3844,6344,44676.000
21 feb 202444,0244,6044,0244,5244,33478.200
20 feb 202443,9044,2943,7344,0843,89668.300
16 feb 202444,3844,5843,9243,9643,77688.800
15 feb 202444,3944,8844,3044,4544,26612.400
14 feb 202444,3044,4444,0144,2644,07478.100
13 feb 202444,9345,3744,2044,2844,09764.300
12 feb 202445,0045,7745,0045,6445,45342.500
09 feb 202444,6144,8944,2644,8444,65386.900
08 feb 202443,9144,4943,7944,4244,23410.900
07 feb 202444,6444,6443,5744,0543,86581.500
06 feb 202444,6244,7444,2044,3944,20655.200
05 feb 202444,7245,0444,2044,7144,52667.400
02 feb 202446,1346,1344,9545,2545,06665.900
01 feb 202446,3946,5945,2646,3746,17994.200
31 ene 202447,1247,5045,4745,9445,741.569.800
30 ene 202443,5143,9143,0943,6443,45568.600
29 ene 202443,6643,6643,0643,5443,35623.400
26 ene 202444,2244,5043,7243,8043,61547.800
25 ene 202444,1044,2143,5543,9843,79388.600
24 ene 202444,1144,1143,3643,4543,26505.000
23 ene 202443,9344,2543,6543,8743,68664.400
22 ene 202443,2143,6243,1443,5443,35275.200
19 ene 202442,9243,1942,4243,1542,97303.600
18 ene 202442,7542,8042,2942,6642,48360.900
17 ene 202442,5042,8742,4342,8542,67374.000
16 ene 202443,2043,2042,7542,8742,69294.500
12 ene 202444,1044,1943,2543,4343,24331.400
11 ene 202443,9844,2743,6243,7043,51495.800
10 ene 202444,1144,3143,9143,9543,76277.000
09 ene 202444,5344,6044,2344,3844,19267.100
08 ene 202444,5745,0344,5344,8044,61331.100
05 ene 202444,1645,3244,0144,8144,62695.800
04 ene 202443,9444,5743,9044,4144,22444.600
03 ene 202444,5844,6343,7244,0543,86491.300
02 ene 202444,9545,8244,9545,3445,15291.900
29 dic 202345,5345,6945,2045,2545,06335.800
28 dic 202345,7745,8945,3745,6145,42337.300
27 dic 202345,7146,1145,5545,7745,57386.700
26 dic 202345,4746,1845,4045,8045,60326.100
22 dic 202345,4045,8145,0745,4645,27377.100
21 dic 202344,9645,4144,8645,2945,10436.900
20 dic 202344,9645,2144,5544,6144,42553.000
19 dic 202344,9145,4544,7444,9544,76584.300
18 dic 202344,4444,6544,0844,5944,40578.400
15 dic 202344,7744,7943,8444,2244,031.880.300
14 dic 202344,1944,6944,0144,4644,27645.500
13 dic 202341,8343,7441,7743,5043,31684.000
12 dic 202342,2442,2441,6441,8741,69556.500
11 dic 202342,1842,4642,0442,3342,15402.900
08 dic 202342,6642,8842,2742,3242,14401.100
07 dic 202342,5942,8442,3242,8442,66236.500
06 dic 202342,4443,2942,3842,6342,45486.700
05 dic 202343,1443,1442,1742,3442,16405.200
04 dic 202342,6343,3642,6343,3643,17683.000
01 dic 202341,6443,1041,6442,8542,67496.400
30 nov 202341,4741,9641,0741,7241,54743.500
30 nov 20230.18 Dividendo
29 nov 202341,3241,6741,2141,5141,15383.400
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...