Mercados españoles abiertos en 1 hr 42 mins

The Scotts Miracle-Gro Company (SMG)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
68,73-0,71 (-1,02%)
Al cierre: 04:00PM EDT
68,07 -0,66 (-0,96%)
Después del cierre: 07:32PM EDT
Intervalo de fechas:
16 abr 2023 - 16 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
15 abr 202469,9870,1567,9268,7368,73502.100
12 abr 202471,0071,3969,0469,4469,44519.900
11 abr 202472,8472,9871,0271,8371,83515.400
10 abr 202473,7374,3471,9772,2772,27782.300
09 abr 202475,5576,6274,8076,0676,06742.300
08 abr 202475,6076,3274,4074,9874,98510.200
05 abr 202473,8775,5173,8474,9574,95736.700
04 abr 202477,0077,9573,8274,0674,061.065.300
03 abr 202472,1674,8372,1674,3574,35673.700
02 abr 202470,8672,4970,2572,3372,33698.300
01 abr 202474,5974,7471,4171,7771,77854.000
28 mar 202473,5074,9773,5074,5974,59489.400
27 mar 202472,4973,6372,1473,6173,61337.700
26 mar 202472,9773,4271,4471,6171,61525.200
25 mar 202471,4673,5571,4672,5772,57886.300
22 mar 202472,3073,4371,4573,3573,35664.000
21 mar 202470,7873,9970,7872,8372,83929.300
20 mar 202468,2970,4267,9370,1770,17563.100
19 mar 202467,5068,1465,3168,0668,06733.100
18 mar 202468,7468,7467,1167,5367,53725.500
15 mar 202465,4669,6865,4668,7668,762.285.500
14 mar 202466,0166,4564,6665,6065,60733.700
13 mar 202465,5167,2965,5166,4566,45540.200
12 mar 202465,6565,9264,9165,5165,51532.200
11 mar 202467,2268,3765,5265,7565,75696.400
08 mar 202467,8669,3867,2368,0368,03823.400
07 mar 202466,1667,0364,9566,8366,83852.700
06 mar 202465,1868,5064,7965,7165,711.146.700
05 mar 202465,1165,6661,5164,0064,001.182.500
04 mar 202466,9867,5864,5565,7765,771.215.700
01 mar 202465,7067,4064,5067,1867,181.327.300
29 feb 202463,7266,6663,6365,7065,701.627.200
28 feb 202460,5663,4460,4163,0263,02992.600
27 feb 202459,4160,8859,1560,8660,86673.900
26 feb 202458,4160,0458,4158,8358,83860.300
23 feb 202458,4258,9857,4658,8458,84472.800
22 feb 202456,7458,9256,0158,4258,42981.700
22 feb 20240.66 Dividendo
21 feb 202456,9457,4056,1857,2356,57635.000
20 feb 202457,0457,7656,5457,3556,69551.700
16 feb 202459,1759,9357,7057,8157,14414.100
15 feb 202457,9459,7957,9459,7359,04790.400
14 feb 202457,1757,5156,1957,4056,74780.400
13 feb 202456,1556,6054,7456,2555,60916.900
12 feb 202455,8558,7655,5657,8857,21726.800
09 feb 202457,8357,8355,1655,7855,14843.800
08 feb 202456,6857,9155,6257,6657,00931.600
07 feb 202460,0560,9155,5957,1656,501.489.900
06 feb 202453,4355,5453,4355,1354,491.021.900
05 feb 202456,3056,9653,5053,5352,911.046.400
02 feb 202456,9358,0755,0857,4456,78806.700
01 feb 202456,6658,0256,0357,9457,27669.100
31 ene 202457,0058,5155,9456,2655,61823.200
30 ene 202458,4958,9656,2457,1756,51606.900
29 ene 202457,8159,2057,2458,9758,29969.600
26 ene 202458,2059,2757,6557,8157,14611.500
25 ene 202458,3658,9856,5057,6256,96468.200
24 ene 202460,1660,1657,3457,6556,99827.800
23 ene 202461,0061,5958,6759,5258,83558.200
22 ene 202459,1160,6359,1159,7459,05655.100
19 ene 202458,4659,3157,3158,8658,18466.100
18 ene 202457,8058,6457,2758,3957,72584.700
17 ene 202457,2257,7256,1257,4656,80447.400
16 ene 202457,8758,8056,6058,4857,81681.600
12 ene 202460,4160,8858,3958,9558,27681.700
11 ene 202460,9161,2559,6559,9159,22560.000
10 ene 202461,5061,8960,8161,0860,38371.500
09 ene 202462,0562,7261,4062,0061,28326.100
08 ene 202461,7364,3860,7863,2662,53476.300
05 ene 202460,8163,3260,7361,8661,15515.800
04 ene 202460,7762,0260,4861,1560,44605.500
03 ene 202462,6363,7060,9160,9660,26843.900
02 ene 202462,9665,0462,4464,3963,65790.700
29 dic 202364,4065,3963,6763,7563,01511.300
28 dic 202364,7565,4764,4165,0864,33362.600
27 dic 202364,9165,7764,9165,5364,77543.800
26 dic 202363,6665,6263,6664,9664,21550.700
22 dic 202364,5065,3463,4764,0463,30475.000
21 dic 202362,8564,4761,7564,3163,57748.400
20 dic 202362,4763,7761,5661,6860,97459.600
19 dic 202360,6063,4060,2063,0262,29685.500
18 dic 202360,9561,2759,7859,8259,13435.300
15 dic 202361,5461,9359,9360,8360,131.381.700
14 dic 202361,5564,7861,1261,9861,27992.300
13 dic 202356,8360,7856,0560,3459,641.244.300
12 dic 202358,0258,0256,6057,1256,46487.400
11 dic 202360,3260,6457,0358,0357,36715.700
08 dic 202361,5761,8159,9560,6059,90597.100
07 dic 202360,7761,9660,5861,5760,86468.300
06 dic 202360,6662,0660,0760,8760,17698.600
05 dic 202359,1060,6258,4359,8559,16744.900
04 dic 202357,6259,7657,3159,5858,89653.600
01 dic 202355,6458,1554,8358,1557,48747.200
30 nov 202355,3256,5454,2555,6655,02992.400
29 nov 202357,0158,2055,6455,8955,25677.300
28 nov 202356,0356,7355,3356,4255,77621.200
27 nov 202355,8756,4955,2656,0255,37677.700
24 nov 202355,1256,7355,0056,2955,64251.500
24 nov 20230.66 Dividendo
22 nov 202355,8856,2254,8056,2054,90657.800
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...