Mercados españoles cerrados

Sable Offshore Corp. (SOC)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
14,97+0,09 (+0,57%)
A partir del 02:13PM EDT. Mercado abierto.
Intervalo de fechas:
07 jun 2023 - 07 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
07 jun 202414,8015,0514,7714,9714,9797.433
06 jun 202414,8415,2014,5714,8814,88203.700
05 jun 202414,5014,7814,3514,6914,69207.500
04 jun 202414,4714,5414,1514,5214,52212.300
03 jun 202415,5915,7014,4414,4714,47419.700
31 may 202415,1615,5014,9415,3915,39979.100
30 may 202414,9215,0214,6215,0015,00180.400
29 may 202414,8315,1814,4715,0415,04332.500
28 may 202414,6215,2313,9614,9914,99429.200
24 may 202413,7514,7413,6114,6314,63494.000
23 may 202413,7313,7312,8213,3613,36317.800
22 may 202413,0913,2412,7312,7412,74245.300
21 may 202413,6013,6813,0813,1413,14303.500
20 may 202413,7613,9013,3513,6113,61483.400
17 may 202414,2214,2213,4713,7613,76313.600
16 may 202411,8214,0411,8214,0214,02989.800
15 may 202412,0512,6611,7612,3412,34663.900
14 may 202411,1811,7711,1611,7011,70209.300
13 may 202411,3111,4511,0111,0211,02164.000
10 may 202411,8212,0611,0611,3211,32397.400
09 may 202410,5711,0510,5211,0511,05168.100
08 may 202410,6710,6710,4010,5610,56149.900
07 may 202410,7110,9110,5510,6710,67214.500
06 may 202411,2211,2210,7110,7910,79273.600
03 may 202410,4010,7710,4010,7410,74146.500
02 may 202410,4510,5910,4510,4810,48159.900
01 may 202410,3310,5010,3010,3810,3860.200
30 abr 202410,5610,5610,2610,4010,40190.600
29 abr 202410,4910,6510,3710,4910,49226.000
26 abr 202410,3510,7010,3510,5910,5965.200
25 abr 202410,4010,7710,3910,4710,4784.400
24 abr 202410,4710,9510,4710,4810,48222.300
23 abr 202410,4210,9510,4210,6210,62571.400
22 abr 202410,5110,7710,2710,5410,54276.300
19 abr 202410,3310,5710,3310,3910,39153.900
18 abr 202410,2310,3610,1110,2610,26132.400
17 abr 202410,8610,9610,1310,3410,34379.800
16 abr 202410,9611,0710,8210,9110,91212.500
15 abr 202411,0511,0510,8010,8710,8773.600
12 abr 202411,0011,0010,9010,9610,96147.300
11 abr 202411,0611,1510,8810,9510,9596.500
10 abr 202411,0011,0010,8810,9510,9563.300
09 abr 202411,0011,0010,9011,0011,0043.500
08 abr 202410,8511,0810,8510,9710,97106.000
05 abr 202411,0811,2510,8810,9310,9363.700
04 abr 202410,8410,9810,8410,9710,9731.300
03 abr 202410,9611,0210,8910,9510,95121.900
02 abr 202411,0111,1410,8010,9510,95116.900
01 abr 202411,0011,1110,8510,9510,95140.700
28 mar 202411,0411,1510,8610,9610,96826.200
27 mar 202411,2711,2711,0211,1211,1284.100
26 mar 202411,1411,4411,1211,1511,15169.100
25 mar 202411,2611,5711,1311,2211,2287.400
22 mar 202411,1011,4210,9911,1511,1594.600
21 mar 202410,9711,2810,9711,1811,18116.500
20 mar 202410,6911,0610,6010,9710,97492.500
19 mar 202411,2511,3710,7210,8010,80250.700
18 mar 202411,7611,8711,3211,4011,40142.000
15 mar 202411,7111,8411,6211,6811,68114.000
14 mar 202411,9911,9911,7311,7511,75314.200
13 mar 202412,0012,0011,7811,8911,8961.100
12 mar 202411,9412,1011,9211,9911,99202.200
11 mar 202412,1012,1812,0012,1012,1011.800
08 mar 202412,2112,3311,7512,0012,00166.200
07 mar 202412,3412,3412,0512,1312,1354.300
06 mar 202412,5512,5512,1512,2112,2138.600
05 mar 202412,4012,4012,0012,2912,2913.600
04 mar 202412,1812,3412,0512,2112,2130.800
01 mar 202412,3912,3912,1012,2012,2099.900
29 feb 202412,7613,1512,1412,2212,2269.800
28 feb 202412,4712,7612,0712,2012,2049.400
27 feb 202412,3413,0012,0012,3812,38106.400
26 feb 202412,0012,1511,7511,9711,9778.100
23 feb 202412,1412,1411,8511,8911,8915.200
22 feb 202412,2012,2011,9312,0012,0049.900
21 feb 202412,0012,0411,6512,0012,0084.000
20 feb 202412,4012,4011,7212,0012,0063.500
16 feb 202412,4312,4511,3212,0712,07105.200
15 feb 202412,0112,5011,4112,4112,4194.200
14 feb 202412,2312,2311,7012,1012,1094.300
13 feb 202411,0012,0011,0012,0012,00105.000
12 feb 202410,9011,3510,8511,1011,1051.200
09 feb 202410,8811,4910,8811,0611,0654.400
08 feb 202411,1711,1710,5910,6710,67157.400
07 feb 202411,7011,8511,2011,4011,4080.200
06 feb 202412,0612,3511,7111,8011,8041.300
05 feb 202412,4212,4212,0012,0612,0694.400
02 feb 202412,2212,7412,0912,4012,4048.900
01 feb 202412,5212,8812,4012,6312,6355.900
31 ene 202412,2212,8512,1712,3612,36139.700
30 ene 202412,1812,2512,0812,2112,2153.100
29 ene 202412,1512,2511,9112,0512,0513.500
26 ene 202412,0112,2511,9812,1512,1515.100
25 ene 202412,2512,2912,0912,0912,0918.800
24 ene 202412,2712,2712,0312,1012,1015.400
23 ene 202412,1312,2911,9012,1512,1522.000
22 ene 202412,0012,8911,9012,1212,1279.000
19 ene 202412,0112,0111,7311,9811,9816.600
18 ene 202411,8912,0011,7011,9711,9746.500
17 ene 202411,5012,2011,5011,8611,86819.600
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...