Mercados españoles cerrados

Sleep Number Corporation (SNBR)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
14,06+0,49 (+3,61%)
Al cierre: 04:00PM EDT
14,26 +0,20 (+1,42%)
Después del cierre: 04:46PM 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 202414,0215,2613,9914,0614,06396.346
02 may 202413,9614,0113,2213,5713,57460.200
01 may 202413,2014,4813,0613,5213,52512.800
30 abr 202413,3314,2513,0913,3113,31538.700
29 abr 202414,5314,6713,4613,6313,63582.900
26 abr 202414,3014,9813,8514,1814,18568.000
25 abr 202413,4015,2413,3914,2314,231.651.200
24 abr 202414,4714,8313,3013,5713,57675.300
23 abr 202413,2914,8013,1214,6014,601.160.500
22 abr 202413,9413,9412,9513,2113,21536.300
19 abr 202413,2214,0013,1513,6113,61421.500
18 abr 202413,1913,4712,9813,2813,28242.600
17 abr 202412,9913,4112,8313,1813,18378.400
16 abr 202412,9613,2012,5912,8712,87444.100
15 abr 202412,8313,2912,6513,2813,28417.400
12 abr 202413,5013,5812,7112,9612,96713.800
11 abr 202413,9814,0113,4313,5613,56486.500
10 abr 202413,7513,7513,2013,6613,66543.100
09 abr 202413,6314,7813,6014,5314,53342.400
08 abr 202413,6014,1013,4813,5813,58309.200
05 abr 202413,8714,1713,4413,4713,47430.500
04 abr 202414,5514,8814,0414,1414,14289.400
03 abr 202413,6814,0513,4414,0314,03319.700
02 abr 202414,6515,0413,8713,8913,89367.700
01 abr 202416,1416,1415,0815,1215,12347.900
28 mar 202415,7316,1815,7016,0316,03368.600
27 mar 202415,1616,3515,0815,7015,70391.200
26 mar 202414,1615,2114,1015,0015,00446.600
25 mar 202413,5014,0613,5013,9013,90363.200
22 mar 202414,0614,3613,4613,5113,51398.600
21 mar 202414,0314,2813,5014,2114,21433.100
20 mar 202413,5014,5413,3513,9513,95544.600
19 mar 202413,2513,8713,0513,5013,50444.300
18 mar 202413,6613,7713,0613,2513,25372.600
15 mar 202414,4414,8313,3613,5313,53917.800
14 mar 202415,0715,3914,5414,6514,65467.000
13 mar 202415,7316,2415,3515,4915,49314.800
12 mar 202416,2816,7715,8315,8815,88440.400
11 mar 202416,9317,1616,0416,3916,39567.800
08 mar 202417,2418,4416,9216,9916,99565.800
07 mar 202416,6816,9316,2216,9216,92390.400
06 mar 202416,0016,6115,7216,5616,56357.400
05 mar 202415,1616,1615,1615,7315,73602.900
04 mar 202415,8015,9915,0915,6515,65472.000
01 mar 202416,5516,7015,5515,7515,75541.800
29 feb 202416,6517,1316,0816,5216,521.199.900
28 feb 202416,4316,5416,0516,1216,12387.600
27 feb 202417,2117,2316,3916,6616,66912.000
26 feb 202414,5217,5414,5216,7816,781.781.700
23 feb 202413,7515,8513,4114,7014,702.758.200
22 feb 202411,6011,8310,9611,0511,05678.500
21 feb 202411,4011,6811,0111,4611,46604.600
20 feb 202411,1911,5610,9111,4811,48637.500
16 feb 202411,1511,6010,8811,4511,45395.200
15 feb 202411,0611,3810,8911,3711,37391.500
14 feb 202410,6110,8510,3910,8510,85319.000
13 feb 202410,4810,549,8310,2610,26836.800
12 feb 202410,1912,0010,1911,8111,81588.500
09 feb 20249,9210,549,8510,1910,19461.100
08 feb 20249,429,889,399,879,87338.200
07 feb 20249,729,729,049,429,42627.400
06 feb 20249,539,879,289,739,73476.400
05 feb 20249,919,989,319,449,44677.900
02 feb 202410,1110,239,4810,1710,17557.100
01 feb 202410,4110,739,9210,2910,29673.700
31 ene 202411,0311,1410,2710,3010,30553.400
30 ene 202411,4811,5111,0711,1011,10323.600
29 ene 202410,9511,6210,5611,6111,61437.600
26 ene 202411,2011,6810,9211,0111,01486.900
25 ene 202410,8811,3810,7610,9810,98600.300
24 ene 202411,9611,9610,6010,6410,64597.700
23 ene 202412,0712,2811,5211,7011,70555.000
22 ene 202410,9011,9310,7711,8311,831.127.900
19 ene 202410,9311,0010,5710,7510,75793.000
18 ene 202410,4611,2910,4610,8710,87654.000
17 ene 202410,7810,8310,3210,4110,41614.200
16 ene 202411,0511,0610,5511,0411,04723.100
12 ene 202411,9011,9011,0511,1811,18481.600
11 ene 202411,9011,9011,1611,5711,57798.500
10 ene 202412,2712,3611,8811,9711,97592.300
09 ene 202413,3013,5112,2312,3412,34587.400
08 ene 202413,6913,9113,4113,5913,59652.100
05 ene 202413,7414,3113,7113,8313,83441.200
04 ene 202413,6513,9713,3613,8313,83374.500
03 ene 202413,8314,0513,3113,8413,84593.300
02 ene 202414,6514,8014,2014,2214,22520.700
29 dic 202315,2015,4914,6814,8314,83488.000
28 dic 202315,1115,6014,9315,2215,22663.300
27 dic 202315,4915,7215,2515,3215,32546.300
26 dic 202315,9215,9215,1515,4115,41572.200
22 dic 202316,1316,2015,5015,8715,87636.000
21 dic 202316,1816,4415,8516,1116,11415.500
20 dic 202316,2716,5715,7015,8215,82521.800
19 dic 202317,1017,2516,2616,3816,38862.100
18 dic 202316,7616,7816,0516,5416,54670.400
15 dic 202317,4617,4616,6616,7116,711.135.600
14 dic 202316,6318,1116,6117,1417,141.891.600
13 dic 202313,9716,2913,6816,2416,242.292.400
12 dic 202314,4814,5613,8314,0014,00992.200
11 dic 202314,9715,0114,0414,4914,49790.800
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...