Mercados españoles cerrados

Solaris Oilfield Infrastructure, Inc. (SOI)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
8,53-0,05 (-0,58%)
Al cierre: 04:00PM EDT
8,53 0,00 (0,00%)
Después del cierre: 04:20PM EDT
Intervalo de fechas:
01 jul 2023 - 01 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
01 jul 20248,578,608,408,538,53143.744
28 jun 20248,548,628,488,588,58902.900
27 jun 20248,538,658,408,478,47184.100
26 jun 20248,518,518,408,438,43194.900
25 jun 20248,398,548,318,538,53146.400
24 jun 20248,238,468,188,398,39163.400
21 jun 20248,178,218,108,188,18233.900
20 jun 20248,228,248,158,178,17196.400
18 jun 20248,368,428,238,238,23182.600
17 jun 20248,118,368,098,288,28231.300
14 jun 20248,228,278,128,158,15160.500
13 jun 20248,458,478,288,328,32200.300
12 jun 20248,688,688,498,498,49312.200
11 jun 20248,428,538,278,508,50138.800
10 jun 20248,368,568,328,508,50156.600
07 jun 20248,368,458,308,348,34260.200
07 jun 20240.12 Dividendo
06 jun 20248,568,568,478,548,42170.400
05 jun 20248,628,648,488,568,44182.200
04 jun 20248,638,708,488,608,48263.500
03 jun 20249,199,268,678,738,61285.500
31 may 20248,949,178,879,169,03141.800
30 may 20248,818,998,818,918,78116.700
29 may 20248,918,988,768,838,71385.500
28 may 20249,019,098,908,978,84256.600
24 may 20248,978,988,848,928,79137.700
23 may 20248,969,058,818,928,79179.700
22 may 20249,229,228,898,948,81158.800
21 may 20249,229,379,149,249,11140.600
20 may 20249,209,389,119,269,13237.600
17 may 20249,249,249,119,159,02125.900
16 may 20249,039,249,009,209,07146.100
15 may 20249,269,328,979,088,95126.200
14 may 20249,049,249,049,229,09199.600
13 may 20249,159,188,948,968,83344.400
10 may 20249,389,489,049,068,93126.900
09 may 20249,089,409,059,379,24259.700
08 may 20248,969,118,889,068,93214.300
07 may 20249,009,269,009,048,91209.400
06 may 20249,089,199,019,018,88142.400
03 may 20249,089,128,979,018,88218.100
02 may 20248,939,058,778,988,85332.400
01 may 20248,779,018,778,878,75373.300
30 abr 20249,149,148,778,818,69349.700
29 abr 20249,619,619,169,249,11612.500
26 abr 20248,479,668,479,649,501.062.800
25 abr 20248,438,518,398,468,34256.600
24 abr 20248,488,598,428,508,38151.800
23 abr 20248,438,638,348,608,48204.200
22 abr 20248,548,548,318,428,30167.700
19 abr 20248,258,608,258,608,48216.600
18 abr 20248,208,498,208,318,19397.800
17 abr 20248,368,458,158,168,05875.300
16 abr 20248,428,428,278,348,22245.900
15 abr 20248,638,748,488,518,39267.200
12 abr 20248,828,918,518,538,41137.100
11 abr 20248,968,978,768,818,69129.300
10 abr 20248,849,068,778,968,83192.500
09 abr 20249,009,078,918,958,82168.400
08 abr 20248,979,108,938,968,83192.700
05 abr 20248,829,008,738,948,81202.600
04 abr 20248,838,878,648,748,62404.600
03 abr 20248,688,888,688,808,68252.300
02 abr 20248,708,758,438,668,54577.900
01 abr 20248,738,778,598,718,59166.000
28 mar 20248,648,728,578,678,55675.900
27 mar 20248,508,638,508,618,49149.800
26 mar 20248,788,788,468,488,36266.000
25 mar 20248,638,748,578,748,62508.400
22 mar 20248,928,958,598,598,47173.000
21 mar 20248,878,948,788,918,78296.300
20 mar 20248,748,868,618,848,72947.900
19 mar 20248,478,848,478,818,69540.300
18 mar 20248,538,578,398,498,37286.900
15 mar 20248,298,588,298,548,42418.100
14 mar 20248,488,518,258,308,18783.800
13 mar 20248,588,718,328,408,28267.600
12 mar 20248,328,628,218,558,43713.500
11 mar 20248,218,408,218,348,22358.200
08 mar 20248,038,357,978,328,20618.700
08 mar 20240.12 Dividendo
07 mar 20248,118,288,058,067,83401.300
06 mar 20248,248,408,028,107,87597.900
05 mar 20248,118,268,018,127,89554.800
04 mar 20248,518,568,148,157,92501.900
01 mar 20248,568,708,388,518,27294.800
29 feb 20248,268,528,228,478,23906.000
28 feb 20248,198,448,118,207,96296.000
27 feb 20247,498,407,498,378,13544.000
26 feb 20247,777,837,667,717,49224.300
23 feb 20247,657,777,527,777,55347.200
22 feb 20247,777,847,687,727,50322.800
21 feb 20247,807,937,707,787,56310.300
20 feb 20247,667,887,547,797,57346.200
16 feb 20247,787,797,637,677,45281.400
15 feb 20247,367,857,367,857,62525.400
14 feb 20247,337,417,227,327,11281.300
13 feb 20247,467,487,207,277,06539.700
12 feb 20247,557,747,537,587,36300.700
09 feb 20247,537,557,457,527,30389.800
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...