Mercados españoles cerrados

Shimano Inc. (SMNNY)

Other OTC - Other OTC Precio demorado. Divisa en USD
Añadir a la lista de favoritos
16,84+0,22 (+1,32%)
Al cierre: 03:59PM EDT
Intervalo de fechas:
04 may 2023 - 04 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 may 202417,0917,0916,6316,8416,8452.788
02 may 202416,3416,6716,3416,6216,6235.700
01 may 202416,3716,5216,3116,3816,3841.600
30 abr 202416,4916,4916,2616,2616,2694.200
29 abr 202416,1016,3116,1016,2516,2589.000
26 abr 202416,0016,0915,9416,0116,0142.400
25 abr 202416,4616,4616,0916,1316,1385.400
24 abr 202416,1916,1916,0116,1216,12222.900
23 abr 202415,7716,1715,7716,1416,1472.600
22 abr 202415,3115,4415,3015,4115,4174.200
19 abr 202415,0515,0614,9715,0315,0344.200
18 abr 202415,1715,4215,1715,3415,3435.700
17 abr 202414,9115,3614,9115,2515,25145.300
16 abr 202415,4715,5915,4715,5515,55262.000
15 abr 202415,3015,3915,2315,2315,23290.200
12 abr 202415,5815,6015,4915,4915,4972.800
11 abr 202415,0015,3115,0015,3115,3177.100
10 abr 202414,6214,6214,4914,4914,4941.900
09 abr 202414,7014,7214,6514,7114,7169.400
08 abr 202414,6414,6414,5914,6214,6254.800
05 abr 202414,5414,6014,5214,5714,5780.800
04 abr 202414,8814,8814,4214,4214,4269.700
03 abr 202414,8614,8914,8214,8914,8942.000
02 abr 202414,8514,9514,7914,9514,9559.500
01 abr 202415,2515,2514,7614,7814,7863.800
28 mar 202414,8614,9314,6014,9214,9261.600
27 mar 202415,0715,1414,8914,9214,9284.000
26 mar 202414,6114,8914,6114,7914,79104.000
25 mar 202414,6414,7814,4014,6614,6683.300
22 mar 202414,4314,9614,4314,8814,8871.800
21 mar 202414,6115,2014,6115,0915,0927.800
20 mar 202414,9115,2114,9115,1015,1042.900
19 mar 202414,8415,0614,7515,0315,03182.500
18 mar 202414,5115,0114,5115,0015,0047.000
15 mar 202415,0615,0614,5614,8714,87144.700
14 mar 202414,6814,7214,6014,6414,64110.500
13 mar 202414,5614,6114,5514,6014,6033.700
12 mar 202414,5914,7014,5814,6514,65264.800
11 mar 202414,2214,2213,9813,9913,99119.500
08 mar 202413,8513,8813,7613,7713,7744.200
07 mar 202413,7613,8713,6313,8613,8663.100
06 mar 202413,6113,9113,6113,8213,8270.900
05 mar 202413,5313,5513,4513,5013,5061.500
04 mar 202413,8013,8013,5713,5713,5761.500
01 mar 202413,6513,7413,6113,7413,7485.700
29 feb 202413,8013,8913,7913,8513,85113.900
28 feb 202413,7313,8013,7213,7513,7569.900
27 feb 202413,6713,8713,6713,7913,7994.400
26 feb 202413,6013,8413,6013,7213,7287.500
23 feb 202413,6013,6913,6013,6413,6466.100
22 feb 202413,7913,7913,4713,6513,6561.400
21 feb 202413,7913,8313,7313,7513,75626.000
20 feb 202413,2913,4713,2913,4113,4183.700
16 feb 202413,7613,7613,4813,5113,51146.200
15 feb 202413,5513,6313,5413,6313,63112.800
14 feb 202413,2813,3513,2613,3213,32128.000
13 feb 202413,7013,7013,2013,2513,25114.700
12 feb 202414,8014,8014,3114,4314,4350.100
09 feb 202414,1914,3314,1114,2914,2950.500
08 feb 202414,1414,1614,0014,1614,1690.400
07 feb 202414,0014,2214,0014,2014,2055.600
06 feb 202414,0814,2714,0814,2214,2274.100
05 feb 202414,3414,4714,3414,4514,4564.900
02 feb 202414,1614,2514,1514,2314,2348.800
01 feb 202414,1414,3314,1414,3314,3335.900
31 ene 202414,3514,4814,3214,3514,3542.600
30 ene 202414,6214,6914,4614,4714,4749.000
29 ene 202414,5514,8314,5514,8114,8184.500
26 ene 202414,4814,6814,4814,5814,5832.500
25 ene 202414,5014,6514,5014,5614,5672.100
24 ene 202414,7214,9314,7214,8014,80171.100
23 ene 202415,1415,1614,9715,1115,1189.200
22 ene 202414,8314,8314,6714,6714,67173.800
19 ene 202414,2914,5814,2914,5714,57297.500
18 ene 202414,5214,5214,4314,5214,52127.200
17 ene 202414,6614,6614,4314,5214,5248.000
16 ene 202414,7415,0314,7414,8314,83134.900
12 ene 202415,6415,7215,5215,6615,6660.700
11 ene 202415,6415,6715,4715,6115,6195.400
10 ene 202415,8015,8315,2815,7915,7931.200
09 ene 202415,4815,5315,4615,4915,4982.000
08 ene 202415,1015,3115,0115,2615,26114.200
05 ene 202415,5515,5514,8115,0915,0951.300
04 ene 202415,3915,3915,0815,1115,1148.800
03 ene 202414,8115,2614,8115,1115,1126.200
02 ene 202415,3315,3314,8415,2615,26126.000
29 dic 202315,3215,7814,8615,4215,4232.000
28 dic 202314,9615,4414,9615,3715,3743.900
27 dic 202314,8415,4314,8415,4315,4363.000
26 dic 202314,7615,3814,7615,3615,3693.800
22 dic 202315,6915,6915,0715,4715,4799.100
21 dic 202314,8315,4014,8315,3615,36141.200
20 dic 202315,2015,2614,8415,0715,07177.600
19 dic 202314,6615,0114,6614,9414,941.042.200
18 dic 202314,5414,9414,5414,9414,941.031.800
15 dic 202314,9115,0714,9014,9014,90542.700
14 dic 202315,0215,0214,4814,5914,591.637.600
13 dic 202314,1114,8014,1114,6514,651.219.400
12 dic 202314,9115,3014,9015,2015,20113.800
11 dic 202314,8415,4714,8415,4715,47236.300
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...