Mercados españoles cerrados

SharkNinja, Inc. (SN)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
64,28-0,67 (-1,03%)
Al cierre: 04:00PM EDT
64,35 +0,07 (+0,11%)
Antes de la apertura: 05:43AM EDT
Intervalo de fechas:
01 may 2023 - 01 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
30 abr 202464,4964,7063,1264,2864,281.288.900
29 abr 202463,9265,1063,9264,9564,95597.400
26 abr 202463,4764,6863,2663,8463,84694.900
25 abr 202463,0363,2861,5862,7962,79454.400
24 abr 202462,8463,5162,3962,9362,93468.000
23 abr 202462,3562,7861,6862,5562,55540.900
22 abr 202461,5862,6561,5861,8461,84779.600
19 abr 202461,8862,4861,3061,8661,86863.700
18 abr 202463,4164,4261,5662,0862,08935.000
17 abr 202463,0063,5262,4763,1963,19854.500
16 abr 202461,3862,7761,0062,5962,59604.600
15 abr 202462,0062,3861,2961,7661,76805.600
12 abr 202462,5662,7861,1461,2761,27596.500
11 abr 202463,2263,5662,0062,5162,51670.900
10 abr 202462,0963,9861,2162,9562,95848.000
09 abr 202465,0265,4863,3363,5663,561.191.300
08 abr 202464,9265,6164,0264,8364,83476.500
05 abr 202462,8665,0662,7364,7264,72966.000
04 abr 202463,5064,3462,7762,9262,921.276.900
03 abr 202461,1062,7061,0862,5062,501.132.300
02 abr 202462,2062,3160,7261,2261,22872.700
01 abr 202462,5163,1061,5361,6761,67911.600
28 mar 202461,1862,9460,5762,2962,29929.900
27 mar 202460,9662,9560,9162,9462,941.339.900
26 mar 202460,5261,2859,7860,8960,891.330.700
25 mar 202460,4461,7860,2160,3160,31676.500
22 mar 202459,4760,8759,1260,4460,44998.900
21 mar 202459,8760,0159,2359,5959,59768.600
20 mar 202458,6759,9058,3059,5959,593.424.500
19 mar 202457,3059,9557,1559,1559,151.842.600
18 mar 202456,9357,7456,1057,6257,621.069.900
15 mar 202457,3058,2957,2857,9557,95643.500
14 mar 202458,2459,1057,2657,5357,531.041.400
13 mar 202457,6258,7856,9358,3358,331.577.300
12 mar 202456,7057,6355,9657,2957,291.761.200
11 mar 202455,6356,5255,1755,8855,88794.800
08 mar 202455,8656,6054,5456,0056,001.111.500
07 mar 202455,7856,2355,0355,6855,68930.900
06 mar 202455,8056,9754,9455,3855,38651.000
05 mar 202455,9357,1255,6756,2556,251.017.000
04 mar 202456,0457,2354,9156,4556,451.035.800
01 mar 202453,9056,4253,8155,8355,831.539.700
29 feb 202455,0055,0053,4154,0054,00478.000
28 feb 202453,4854,4453,3353,8053,80547.000
27 feb 202454,9555,3853,5453,7753,77663.900
26 feb 202453,6654,8353,3454,6054,60796.800
23 feb 202453,3453,9552,1753,7653,761.205.200
22 feb 202454,0154,3552,0553,2353,232.029.500
21 feb 202452,8654,4852,5353,9253,921.389.100
20 feb 202452,4253,6451,9352,4552,451.185.100
16 feb 202451,9352,8651,3952,5152,511.240.300
15 feb 202451,8054,2649,8651,4651,462.441.900
14 feb 202451,4651,7850,4150,9050,902.623.200
13 feb 202451,3551,4250,6050,7950,79941.400
12 feb 202451,0052,8451,0052,3652,36832.000
09 feb 202449,6351,5049,2851,0251,02804.000
08 feb 202448,0550,0748,0549,8749,87614.100
07 feb 202448,2648,8247,8448,1748,17537.500
06 feb 202447,8348,3647,4247,9847,98460.200
05 feb 202448,8249,1747,2947,6547,65622.200
02 feb 202447,8248,7247,5048,6748,67473.800
01 feb 202447,2748,1646,8847,8747,87797.300
31 ene 202449,0649,1045,8546,7246,721.383.200
30 ene 202450,0050,2848,4949,1249,12801.700
29 ene 202449,0050,7148,9550,5450,541.095.300
26 ene 202450,1950,7349,6250,6550,65364.400
25 ene 202449,7750,4349,3749,7849,78465.900
24 ene 202450,7750,7748,7849,6649,66839.500
23 ene 202449,6851,3549,5050,1750,171.229.500
22 ene 202448,1949,8447,6549,5049,501.105.900
19 ene 202447,9949,2147,6948,1948,19979.900
18 ene 202448,0048,4746,8347,9647,96496.500
17 ene 202447,5248,2047,0247,6947,69733.000
16 ene 202449,0749,2547,8948,5048,50605.600
12 ene 202449,7849,7848,8749,2649,26312.800
11 ene 202449,5550,0448,8149,1749,17352.400
10 ene 202449,8050,3049,1049,5449,54482.900
09 ene 202449,8850,7949,5350,0050,001.000.400
08 ene 202448,9450,2648,7650,0950,09649.500
05 ene 202448,8049,7948,4648,9348,93572.900
04 ene 202447,8049,0147,5548,6548,65998.500
03 ene 202450,3150,3947,9347,9547,951.109.400
02 ene 202450,5650,8949,7250,4450,441.029.500
29 dic 202351,3252,2150,9651,1751,17475.600
28 dic 202353,2653,4050,8951,4751,471.171.300
27 dic 202351,1451,4950,0451,4851,48691.700
26 dic 202350,9451,2250,6451,0051,00420.700
22 dic 202350,7251,1350,3550,6450,64352.500
21 dic 202350,5550,8349,9750,5150,51701.400
20 dic 202351,0351,5549,6349,7049,70688.300
19 dic 202350,3351,7849,9451,3451,341.024.300
18 dic 202349,3650,2348,6550,1250,121.042.300
15 dic 202350,2950,3048,7649,1749,171.051.500
14 dic 202348,6150,8948,5550,0050,002.236.900
13 dic 202347,3048,4746,8548,4648,46723.800
12 dic 202347,5047,7846,6647,2847,28586.800
11 dic 202347,4048,1247,0647,6547,65801.500
08 dic 202347,8747,9946,9047,5847,58945.700
07 dic 202347,2448,4047,0047,7147,711.372.300
06 dic 202349,3250,1246,7947,4147,413.909.300
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...