Mercados españoles cerrados en 6 hrs 57 min

StoneX Group Inc. (SNEX)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
73,93-0,01 (-0,01%)
Al cierre: 04:00PM EDT
73,93 0,00 (0,00%)
Después del cierre: 04:04PM EDT
Intervalo de fechas:
06 may 2023 - 06 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 may 202474,6774,7373,3873,9373,9380.241
02 may 202473,7974,1472,9873,9473,94124.900
01 may 202472,3274,1671,7073,0873,08159.000
30 abr 202473,0773,6272,4672,6072,60129.000
29 abr 202471,5573,7871,5573,6273,62114.300
26 abr 202470,8071,6470,1671,5571,55111.500
25 abr 202469,3071,0969,0970,9670,96160.300
24 abr 202469,8270,1268,7269,9769,97164.300
23 abr 202467,9769,8067,8669,5669,56167.700
22 abr 202467,0168,6966,6167,6467,64205.500
19 abr 202464,5967,2064,5966,8366,83178.900
18 abr 202464,1365,7764,1064,8264,82121.100
17 abr 202464,9565,3464,0364,0964,0991.700
16 abr 202465,0065,0464,1064,4464,4494.500
15 abr 202467,2067,9965,1065,2265,22104.900
12 abr 202466,8467,2066,5766,7966,79112.100
11 abr 202465,5867,6965,2967,5267,52137.200
10 abr 202466,1966,5864,6765,6565,65161.200
09 abr 202467,1067,2366,2867,1667,16146.800
08 abr 202467,0067,4666,8166,8966,89120.100
05 abr 202467,0768,7966,6066,7866,78109.800
04 abr 202469,2469,2667,2167,4267,42125.200
03 abr 202467,7368,8667,7368,6368,63122.600
02 abr 202468,7168,7567,5168,2968,29135.000
01 abr 202470,2670,2668,2769,2569,25118.500
28 mar 202469,7270,6868,4970,2670,26203.500
27 mar 202467,6669,4667,3669,3469,3486.900
26 mar 202468,0568,0566,4967,1867,1879.400
25 mar 202468,0068,1867,2867,6867,6869.700
22 mar 202470,0170,3767,7567,9367,9389.200
21 mar 202468,5470,4768,5470,2970,29107.000
20 mar 202467,6368,8867,2868,5468,5483.900
19 mar 202465,7267,8465,7267,5767,5778.500
18 mar 202467,1067,5665,8166,0366,0368.300
15 mar 202465,6567,4665,1567,1067,10245.200
14 mar 202467,0667,1166,1066,8566,8579.900
13 mar 202466,9567,8466,6567,3967,39100.100
12 mar 202468,4669,0967,0667,1167,11100.200
11 mar 202468,0768,7567,2268,6268,6281.200
08 mar 202468,9969,3568,1468,4868,48105.500
07 mar 202468,5369,2268,1668,4368,4377.300
06 mar 202468,9569,2567,7868,0668,06101.400
05 mar 202468,0369,4568,0368,8268,82170.100
04 mar 202469,4270,1968,2968,3668,3684.600
01 mar 202468,9469,6968,5669,6869,6881.100
29 feb 202468,9969,7568,3169,2669,26141.500
28 feb 202467,0268,6766,9768,2468,2477.600
27 feb 202468,3268,3266,9667,2667,2683.600
26 feb 202467,2868,5367,2867,9767,97101.800
23 feb 202467,1968,0167,1967,7667,7676.500
22 feb 202467,3867,8966,9767,3767,3775.100
21 feb 202466,8867,9466,6167,5667,56159.800
20 feb 202466,0067,1766,0067,0267,02113.600
16 feb 202467,5867,8466,2266,7066,70132.400
15 feb 202466,9067,7666,3667,2967,29113.900
14 feb 202466,0766,2365,0266,0966,09103.400
13 feb 202465,8266,1564,4265,3665,36182.900
12 feb 202466,3867,8365,9467,3367,33128.300
09 feb 202462,6866,6762,6866,2766,27155.500
08 feb 202463,4464,0062,4263,0363,03165.200
07 feb 202467,6568,0261,6864,2364,23236.100
06 feb 202465,5065,9465,1265,6865,68113.100
05 feb 202465,0665,8864,8065,5065,50101.800
02 feb 202465,8266,8465,5065,6165,6191.200
01 feb 202465,6266,7365,5166,5166,51102.700
31 ene 202467,5867,5965,7365,7565,7596.800
30 ene 202467,1167,7666,8167,5467,5467.900
29 ene 202467,0467,0966,4067,0367,0369.900
26 ene 202467,7567,9866,9467,3467,3461.000
25 ene 202468,4168,4166,9767,3167,3199.800
24 ene 202466,6768,0066,4167,7167,71118.100
23 ene 202466,3366,6165,4465,8465,84149.600
22 ene 202465,8566,7965,7665,8965,89111.800
19 ene 202465,9965,9964,4265,3865,3888.000
18 ene 202465,6265,8964,6365,5065,5098.200
17 ene 202463,7665,6663,7665,6365,63176.100
16 ene 202467,8567,8564,3764,5364,53165.900
12 ene 202467,5668,4667,3367,8667,86191.600
11 ene 202467,3967,9866,3466,8766,87259.200
10 ene 202467,1268,0467,0467,6767,67118.100
09 ene 202468,9968,9966,7267,5067,50171.700
08 ene 202470,9271,3069,5369,8669,86133.600
05 ene 202472,5373,3571,0271,0271,02186.300
04 ene 202473,1674,0172,4773,0073,00175.800
03 ene 202472,2973,0071,0572,5672,56200.800
02 ene 202473,6373,7871,2872,3072,30163.700
29 dic 202373,4574,0072,9973,8373,83220.900
28 dic 202372,8373,3171,9773,2373,23128.200
27 dic 202373,1073,4972,4772,9672,96109.300
26 dic 202371,3573,0071,2572,7272,7296.600
22 dic 202370,8272,8670,5671,3571,35114.700
21 dic 202368,5470,2668,1870,2670,26199.500
20 dic 202369,4170,2868,4268,4968,49159.600
19 dic 202368,2169,5168,2169,4069,40147.400
18 dic 202367,4968,1366,6268,0268,02132.600
15 dic 202368,2168,2167,2867,3767,37700.000
14 dic 202368,0069,0567,2967,7467,74209.000
13 dic 202366,1567,7865,8267,7867,78244.800
12 dic 202365,8966,2765,3765,9265,92143.600
11 dic 202364,0366,2864,0365,7965,79153.300
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...