Mercados españoles cerrados

Schneider National, Inc. (SNDR)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
21,52+0,44 (+2,09%)
Al cierre: 04:00PM EDT
21,40 -0,12 (-0,56%)
Después del cierre: 04:46PM EDT
Intervalo de fechas:
02 may 2023 - 02 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
02 may 202421,0021,8620,9221,5221,52876.650
01 may 202420,7121,3620,6221,0821,081.108.700
30 abr 202421,1221,1220,6120,6820,68924.100
29 abr 202421,5021,7021,1221,2221,221.052.100
26 abr 202421,0321,4821,0021,3521,35898.400
25 abr 202421,0321,4421,0021,3121,31927.900
24 abr 202420,9721,1920,8621,0721,07717.000
23 abr 202421,1121,3521,0521,1421,14481.500
22 abr 202421,3221,3321,0221,0521,05761.500
19 abr 202420,7821,4020,7821,2721,27599.000
18 abr 202420,7520,8920,5520,7220,72827.300
17 abr 202420,6720,9320,5020,6520,651.158.200
16 abr 202421,6721,7121,3921,6221,62780.400
15 abr 202421,6622,0321,5421,7221,72926.200
12 abr 202421,7921,8621,5021,6821,68570.900
11 abr 202421,9222,1121,8622,0022,00653.700
10 abr 202422,4122,4921,8321,9221,92631.300
09 abr 202422,6723,0122,6722,8522,85848.900
08 abr 202422,6722,8122,5722,6422,64640.500
05 abr 202422,2422,6322,2222,6022,60836.100
04 abr 202422,4122,9122,1822,3022,30747.600
03 abr 202422,3122,6522,1722,3722,371.311.000
02 abr 202422,1722,3121,9822,2622,26864.900
01 abr 202422,5822,7322,2322,3522,35679.900
28 mar 202422,5022,8622,4122,6422,64601.200
27 mar 202422,1122,4222,0622,3522,35799.600
26 mar 202422,0822,2021,8621,9421,94808.000
25 mar 202421,9122,1621,8121,9521,95718.700
22 mar 202422,2222,2221,8021,9021,90561.400
21 mar 202422,1922,2221,9922,1322,13630.900
20 mar 202421,6322,0721,3122,0522,051.159.900
19 mar 202421,7521,9421,6421,7221,721.114.500
18 mar 202422,5722,7021,6921,7621,761.252.700
15 mar 202422,0622,6721,8922,5522,554.735.700
14 mar 202422,7622,9222,0322,1422,141.616.200
13 mar 202423,0423,1822,8923,0423,04778.800
12 mar 202423,2623,3322,9723,1023,10672.300
11 mar 202423,1023,3322,9523,2723,27652.600
08 mar 202423,3623,5023,1223,1823,18630.600
07 mar 202422,7523,2822,7523,1623,16757.500
07 mar 20240.095 Dividendo
06 mar 202422,6222,9522,5722,6822,59642.800
05 mar 202422,7122,9722,5022,5422,45838.900
04 mar 202422,8723,2722,7322,7722,67937.300
01 mar 202423,5323,5522,8822,9222,82806.200
29 feb 202423,3423,7723,1923,5523,451.398.500
28 feb 202423,6923,8523,2523,2723,17799.700
27 feb 202423,8524,0423,6923,9123,81616.400
26 feb 202423,7523,8523,5923,8123,71583.800
23 feb 202423,9624,0423,7623,8423,74434.900
22 feb 202423,7923,9123,6923,9023,80386.100
21 feb 202423,4323,7423,4323,7223,62443.400
20 feb 202423,5623,6923,1823,5023,40593.600
16 feb 202424,1024,2523,7223,7423,64704.600
15 feb 202424,3324,4123,8724,1424,04865.100
14 feb 202424,1924,3523,8724,1924,09961.300
13 feb 202424,2924,3523,9224,0923,99589.700
12 feb 202424,3224,8024,3024,7324,63484.200
09 feb 202424,2124,3923,9624,3224,22496.900
08 feb 202424,1124,2623,7224,2224,12541.500
07 feb 202424,3224,3924,0724,1424,04998.200
06 feb 202423,8824,5923,8824,2324,13801.600
05 feb 202423,7024,1123,6823,8923,79863.400
02 feb 202423,6924,3423,2624,1924,091.056.000
01 feb 202424,1524,7723,1823,8323,731.429.000
31 ene 202424,8525,1424,4624,5224,421.359.900
30 ene 202424,7424,9524,5224,7224,62842.900
29 ene 202424,7024,9424,4424,9424,84766.300
26 ene 202424,9325,0524,5724,8224,72692.300
25 ene 202425,0025,2824,6424,9624,86640.700
24 ene 202425,2225,2224,7724,8224,72493.400
23 ene 202425,4025,5625,0725,0724,96489.000
22 ene 202424,8325,3524,6525,2825,17646.400
19 ene 202424,6624,6624,1224,5624,46789.600
18 ene 202424,0924,4323,9924,3624,26797.100
17 ene 202423,9124,1823,8723,9823,88496.700
16 ene 202424,0024,2123,6324,2024,10751.300
12 ene 202424,3224,4623,9524,0423,94631.200
11 ene 202424,5024,5624,1024,2924,19750.200
10 ene 202424,4624,7224,3224,6124,51717.100
09 ene 202424,9425,0424,5124,5824,48747.000
08 ene 202424,3225,1824,2325,1825,07988.200
05 ene 202424,2824,4824,1224,3624,26934.000
04 ene 202424,2024,3223,9724,1724,07924.300
03 ene 202425,0725,0724,4724,5124,41555.000
02 ene 202425,3725,5124,9125,1325,02547.400
29 dic 202325,6825,7725,4125,4525,34523.100
28 dic 202325,5625,7425,5025,7025,59549.900
27 dic 202325,8125,8725,4725,5225,41495.300
26 dic 202325,7526,0725,7425,8325,72623.700
22 dic 202325,7525,9025,6425,7525,64511.400
21 dic 202325,0825,5925,0525,5325,42555.400
20 dic 202324,9525,4824,9424,9824,88762.400
19 dic 202324,9225,3024,8525,2225,111.008.600
18 dic 202325,1625,4124,5124,7624,661.596.900
15 dic 202325,0025,5724,9625,1425,031.106.900
14 dic 202324,4724,9424,4124,9224,82695.800
13 dic 202324,0424,2223,5324,2124,11682.100
12 dic 202323,9224,1523,8324,0223,92555.200
11 dic 202323,7924,1423,6724,0423,94452.100
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...