Mercados españoles cerrados

TD SYNNEX Corporation (SNX)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
114,18+2,48 (+2,22%)
A partir del 01:06PM EDT. Mercado abierto.
Intervalo de fechas:
16 abr 2023 - 16 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
16 abr 2024114,87116,31113,76114,18114,18583.798
15 abr 2024113,84113,99110,96111,70111,70641.200
12 abr 2024113,94115,13113,01113,15113,15874.900
11 abr 2024114,98115,28113,24114,59114,59886.100
11 abr 20240.4 Dividendo
10 abr 2024114,56115,36114,11114,92114,52843.000
09 abr 2024116,94117,41115,65116,31115,91749.300
08 abr 2024118,01118,68116,68116,92116,511.989.100
05 abr 2024116,18118,01115,59117,72117,313.087.900
04 abr 2024119,78119,87116,79117,26116,851.180.300
03 abr 2024116,38118,72116,27118,23117,821.958.800
02 abr 2024113,00116,83112,37116,43116,026.752.700
01 abr 2024113,99114,05112,44112,74112,351.452.900
28 mar 2024110,25113,89110,25113,10112,715.434.800
27 mar 2024113,84116,05110,84116,00115,601.349.100
26 mar 2024106,16114,35106,00112,27111,881.680.900
25 mar 2024105,52106,34104,93105,44105,07623.500
22 mar 2024105,01105,94104,40105,44105,07597.800
21 mar 2024105,46105,84104,79105,01104,64542.900
20 mar 2024103,00104,41102,77104,38104,02412.900
19 mar 2024102,50103,73102,23103,23102,87586.000
18 mar 2024104,24104,29102,60102,70102,34552.600
15 mar 2024102,51103,76102,51103,60103,241.198.100
14 mar 2024104,00104,22102,27103,19102,83525.300
13 mar 2024103,67104,82103,14104,12103,76533.000
12 mar 2024104,61105,17103,32103,36103,00387.500
11 mar 2024103,59104,59103,23104,34103,98342.500
08 mar 2024105,11105,46104,09104,23103,87429.700
07 mar 2024105,82106,36104,74104,77104,41418.700
06 mar 2024105,07105,97104,74105,61105,24418.900
05 mar 2024104,91105,29103,87104,33103,97321.900
04 mar 2024105,64106,41105,13105,16104,79557.300
01 mar 2024104,11105,67103,99105,34104,971.013.900
29 feb 2024103,40104,12102,78103,90103,54803.100
28 feb 2024101,48102,81101,21102,80102,44530.200
27 feb 2024102,91103,12101,60102,03101,67339.800
26 feb 2024102,94103,30102,24102,32101,96347.800
23 feb 2024101,74103,46101,74103,11102,75507.500
22 feb 2024101,88102,18101,24101,97101,62392.100
21 feb 2024100,81101,35100,04101,34100,99528.500
20 feb 202499,96101,8499,95101,23100,88615.000
16 feb 2024101,41101,73100,57100,99100,64488.700
15 feb 2024101,17102,07101,17101,64101,29412.100
14 feb 2024100,39100,8799,31100,79100,44513.000
13 feb 202499,94100,5798,7099,1498,79607.400
12 feb 2024101,44102,66101,33101,90101,55581.900
09 feb 2024100,73101,70100,17101,14100,79431.200
08 feb 202499,47100,8299,00100,81100,46521.900
07 feb 2024100,00100,8199,0899,2598,90388.300
06 feb 202499,84100,6399,3799,8099,45998.600
05 feb 2024100,85101,0599,65100,1299,77684.700
02 feb 2024100,34102,57100,03101,71101,36994.400
01 feb 2024100,21101,0099,18100,98100,631.232.700
31 ene 2024101,14101,5299,7399,9899,631.241.700
30 ene 2024102,14102,14100,21101,68101,332.933.700
29 ene 2024101,49101,96101,10101,54101,194.944.500
26 ene 2024106,34106,55105,11105,28104,91290.200
25 ene 2024106,84107,00105,40105,95105,58414.100
24 ene 2024107,00107,29105,55105,90105,53460.200
23 ene 2024107,00107,00105,53106,19105,82574.200
22 ene 2024105,00106,32104,39105,95105,58496.900
19 ene 2024104,42104,80103,60104,58104,22485.300
18 ene 2024103,81104,24103,23104,15103,79473.500
18 ene 20240.4 Dividendo
17 ene 2024103,00104,25102,63103,70102,94538.400
16 ene 2024103,23104,44102,72103,67102,911.205.100
12 ene 2024105,00105,01102,50103,73102,971.208.400
11 ene 2024105,15105,28103,62104,34103,58470.200
10 ene 2024105,20105,96103,45105,48104,71561.300
09 ene 2024101,46106,2499,97105,20104,43921.600
08 ene 2024103,47105,43102,61104,94104,17849.800
05 ene 2024105,13106,07104,49104,60103,83485.100
04 ene 2024105,26105,69104,58105,42104,65304.100
03 ene 2024105,47106,00104,71105,43104,66336.800
02 ene 2024106,82107,29105,71106,13105,35321.100
29 dic 2023108,31108,82107,37107,61106,82230.800
28 dic 2023108,32108,77107,94108,73107,93176.900
27 dic 2023108,88108,91107,98108,43107,64179.000
26 dic 2023108,03108,92107,41108,54107,75214.500
22 dic 2023107,51108,49106,58107,58106,79277.800
21 dic 2023107,03107,23106,13107,04106,26278.100
20 dic 2023107,43108,27106,17106,31105,53415.700
19 dic 2023106,64107,60106,01107,27106,48369.600
18 dic 2023106,50106,51105,45106,14105,36440.400
15 dic 2023106,80107,19105,52106,62105,842.774.400
14 dic 2023104,59108,25104,37106,71105,93938.700
13 dic 2023101,21103,89101,10103,40102,64509.600
12 dic 2023100,73101,93100,29101,27100,53440.400
11 dic 2023100,48101,59100,48101,05100,31361.700
08 dic 202398,80100,6098,51100,5799,83386.100
07 dic 202397,6498,8797,5198,8498,12448.300
06 dic 202398,1898,9697,1397,1496,43688.300
05 dic 202397,6598,5696,9397,4596,74560.600
04 dic 202398,4399,2897,9498,6497,92501.000
01 dic 202398,6398,8497,9098,7298,00437.100
30 nov 202398,4198,7597,5198,6497,92401.700
29 nov 202398,7199,4697,9798,3297,60499.800
28 nov 202398,3898,9297,8198,1597,43256.000
27 nov 202398,4498,8997,7998,5197,79304.000
24 nov 202398,9298,9297,6698,6997,9784.900
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...