Mercados españoles cerrados en 4 hrs 2 min

Simulations Plus, Inc. (SLP)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
48,01-0,53 (-1,09%)
Al cierre: 04:00PM EDT
48,00 -0,01 (-0,02%)
Después del cierre: 04:09PM EDT
Intervalo de fechas:
09 may 2023 - 09 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
08 may 202447,9548,2847,5848,0148,0157.300
07 may 202448,6848,8147,8748,5448,5498.200
06 may 202447,1748,3146,7948,2148,2189.400
03 may 202447,0047,4646,5046,7046,7057.800
02 may 202446,7646,9646,3946,7246,7285.000
01 may 202445,1246,8244,8246,3246,32114.200
30 abr 202445,0245,4844,7445,3545,3569.600
29 abr 202444,9745,5344,9545,4545,4555.100
26 abr 202445,6945,7544,6444,6944,6979.500
26 abr 20240.06 Dividendo
25 abr 202445,8845,9645,1745,6545,59141.900
24 abr 202445,8646,8545,8146,6546,59103.600
23 abr 202445,0046,4145,0046,0045,94110.700
22 abr 202445,2445,6944,6745,0044,9489.900
19 abr 202444,2645,3944,2645,1645,1099.100
18 abr 202444,6245,5544,2044,4144,3598.400
17 abr 202445,7546,0644,6244,7044,6481.500
16 abr 202445,7545,9444,8045,3645,3067.600
15 abr 202446,6846,8245,5145,7045,6479.400
12 abr 202447,7147,7145,8846,5246,4691.000
11 abr 202448,0648,1547,2647,8547,79110.800
10 abr 202449,1949,8547,6847,8547,79113.900
09 abr 202449,3951,0049,3250,7350,66136.300
08 abr 202448,1150,1747,9649,4249,36203.700
05 abr 202446,1648,4145,2547,7047,64225.200
04 abr 202444,9148,7442,8447,5447,48621.400
03 abr 202438,3739,0337,7538,4638,41220.000
02 abr 202439,7639,7638,4038,6038,55141.500
01 abr 202441,4341,8939,6239,8639,81114.000
28 mar 202441,3541,9141,0241,1541,1069.100
27 mar 202441,6041,9341,2041,3541,3061.600
26 mar 202442,0042,1740,7641,0641,0184.500
25 mar 202443,1743,2241,4541,6241,5753.300
22 mar 202444,7444,8242,8742,9742,9195.000
21 mar 202443,9744,9542,6144,7444,68179.100
20 mar 202443,0443,9142,7343,7843,7292.700
19 mar 202441,4943,3541,3643,2543,19127.800
18 mar 202443,0143,0141,5041,8341,7867.000
15 mar 202442,6643,4042,3243,0943,03136.500
14 mar 202442,6443,0442,2642,7342,6788.300
13 mar 202441,9043,6641,9042,8942,8394.000
12 mar 202444,1544,1542,2642,2642,2084.900
11 mar 202443,7244,2843,3344,1944,1376.700
08 mar 202444,0144,3543,7343,9543,8978.800
07 mar 202443,5044,4643,2443,4843,42118.000
06 mar 202443,2543,4942,8343,4343,37114.300
05 mar 202441,8643,5041,6243,1943,13167.200
04 mar 202441,9342,0041,6141,8341,7875.700
01 mar 202441,5341,9540,4541,5141,46119.700
29 feb 202442,6142,6741,3641,5041,4572.300
28 feb 202441,5741,9441,2941,9341,8783.900
27 feb 202442,4442,5241,3342,0541,9983.300
26 feb 202441,4742,3041,4742,1942,1361.900
23 feb 202441,7542,1141,1841,7041,6555.200
22 feb 202441,2042,1541,2041,7541,7078.000
21 feb 202441,5341,7740,2041,2041,1559.300
20 feb 202442,7443,4341,2741,6241,5789.900
16 feb 202441,7743,5040,4843,4343,37139.500
15 feb 202441,7142,3141,4542,1342,0782.500
14 feb 202439,6241,4339,5441,3241,2796.300
13 feb 202440,9941,0138,5238,9838,93118.300
12 feb 202441,6843,1741,6842,6642,60103.300
09 feb 202441,0541,4840,0341,4841,43100.900
08 feb 202438,8540,7438,5940,7440,69118.000
07 feb 202438,5239,2338,0238,5438,4983.500
06 feb 202437,3838,3537,0238,2838,2375.800
05 feb 202435,9838,0535,9837,4837,4396.700
02 feb 202437,6138,2037,5737,8637,8163.100
01 feb 202438,1738,5837,4338,0538,0099.500
31 ene 202439,4739,6837,7537,9037,8576.300
30 ene 202439,2339,4936,9139,3539,3067.200
29 ene 202438,6039,8438,3639,7339,6857.400
26 ene 202439,5339,5538,5938,8638,8164.400
26 ene 20240.06 Dividendo
25 ene 202440,1440,1438,7739,1439,0349.800
24 ene 202440,6140,6138,9839,4439,3362.600
23 ene 202440,7540,7539,2640,0339,9282.900
22 ene 202439,0040,4838,9740,4640,34106.600
19 ene 202438,1338,5037,2338,5038,3978.200
18 ene 202438,0038,1637,2137,9337,8260.400
17 ene 202437,7638,4537,3537,6737,5685.500
16 ene 202438,6339,1537,9038,2538,1496.300
12 ene 202439,4039,5938,5338,6138,5079.300
11 ene 202438,6039,2337,7338,8538,7490.500
10 ene 202438,7238,7237,7338,4938,3880.800
09 ene 202438,8039,2338,0938,5538,4495.700
08 ene 202440,0740,6939,0539,2539,1489.500
05 ene 202440,3840,8839,5740,0039,89139.100
04 ene 202443,7444,8340,5741,0240,90193.500
03 ene 202444,7544,7542,7743,1843,06308.000
02 ene 202444,8145,0943,9244,7044,57270.100
29 dic 202345,6245,6644,6044,7544,62101.700
28 dic 202345,2745,7445,1045,6545,5293.700
27 dic 202345,7845,9244,7645,3745,24102.800
26 dic 202345,6146,1545,2345,7145,5858.400
22 dic 202344,9945,4644,8345,4145,2873.400
21 dic 202344,1145,0343,5044,7344,6074.600
20 dic 202343,2144,0642,7943,4443,32152.700
19 dic 202340,9843,4440,9843,1543,0381.000
18 dic 202342,0742,1440,7040,9540,8369.700
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...