Mercados españoles cerrados

Sonoco Products Company (SON)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
57,84+0,20 (+0,35%)
Al cierre: 04:00PM EDT
57,84 0,00 (0,00%)
Después del cierre: 04:07PM EDT
Intervalo de fechas:
28 mar 2023 - 28 mar 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 mar 202457,6458,1357,6457,8457,84302.140
27 mar 202456,9357,6856,8957,6457,64562.700
26 mar 202456,8657,2156,3356,6456,64507.300
25 mar 202456,5057,1556,4156,7856,78416.500
22 mar 202457,3857,5456,3056,4356,43447.700
21 mar 202456,8757,3356,6257,2757,27466.700
20 mar 202456,8356,8856,1956,5856,58293.600
19 mar 202455,9857,0555,9856,9056,90618.800
18 mar 202456,9256,9255,8655,8955,89875.900
15 mar 202456,5957,4956,5956,9956,99904.400
14 mar 202457,6157,6356,4956,8656,86444.100
13 mar 202457,7458,3057,6357,7757,77530.000
12 mar 202457,5457,7457,2357,6357,63267.200
11 mar 202457,2257,9057,1157,5357,53374.000
08 mar 202457,6858,0857,4557,5557,55300.400
07 mar 202457,0757,5456,8357,5057,50264.000
06 mar 202457,0457,1256,2156,5656,56442.200
05 mar 202456,5757,1656,4256,7856,78355.400
04 mar 202456,9357,3556,6856,7056,70365.100
01 mar 202456,5556,8056,2556,7156,71472.700
29 feb 202456,8157,1156,4956,6856,68608.100
28 feb 202456,0656,7855,7656,5556,55517.000
27 feb 202456,6456,8956,2056,3556,35422.400
27 feb 20240.51 Dividendo
26 feb 202457,3357,5956,6656,9356,42433.700
23 feb 202457,8357,8357,2057,4556,94439.000
22 feb 202456,7457,6456,5557,6157,09473.200
21 feb 202456,3656,8956,0656,5956,08571.100
20 feb 202455,0056,3854,6356,3155,81722.000
16 feb 202456,9757,0155,2355,6555,15822.800
15 feb 202455,7358,6455,1257,2156,70743.300
14 feb 202455,6656,4255,4456,0355,53606.100
13 feb 202456,2456,4055,3255,6455,14431.200
12 feb 202457,0457,5657,0157,1056,59349.300
09 feb 202456,6956,9956,4756,9556,44306.900
08 feb 202456,5457,0556,1656,8956,38325.500
07 feb 202456,7856,7856,1456,5356,02301.900
06 feb 202456,4456,7156,2156,4555,94307.400
05 feb 202456,5457,0456,2356,6356,12275.400
02 feb 202456,9257,2656,2456,9556,44283.300
01 feb 202457,2357,4956,8057,4056,89300.300
31 ene 202458,4658,6156,8756,9056,39804.000
30 ene 202457,9358,7857,5058,4557,93394.500
29 ene 202458,0858,2257,7358,1257,60317.900
26 ene 202458,1958,3157,7858,3157,79253.200
25 ene 202458,2158,3957,4457,8957,37298.700
24 ene 202458,1958,5157,4557,5357,01285.000
23 ene 202458,7258,9257,8657,9757,45466.300
22 ene 202457,3558,3357,1158,2957,77497.500
19 ene 202457,0757,6156,5057,3656,85388.300
18 ene 202456,0856,9455,7756,9356,42458.500
17 ene 202455,9856,3555,5755,9855,48230.900
16 ene 202456,7156,7756,0056,4955,98325.900
12 ene 202457,8758,0156,8056,9956,48269.000
11 ene 202457,3657,6256,9157,4956,97268.700
10 ene 202457,8057,9357,1757,3656,85349.400
09 ene 202457,5757,8757,2957,8057,28284.400
08 ene 202457,7758,3657,5958,0457,52353.200
05 ene 202456,7158,1656,6558,0057,481.053.100
04 ene 202456,6457,2856,4656,9556,44459.900
03 ene 202456,7157,2256,2756,6456,13375.600
02 ene 202455,8757,7455,8756,9956,48485.400
29 dic 202356,2356,5155,8555,8755,37385.700
28 dic 202356,1056,7156,1056,3555,85344.700
27 dic 202356,4956,6656,0056,2555,75341.500
26 dic 202356,1556,4055,9056,1855,68225.900
22 dic 202356,4956,7255,9356,1555,65266.900
21 dic 202355,9256,1755,4156,0555,55348.300
20 dic 202355,7356,0855,3755,4454,94396.400
19 dic 202356,2256,5555,9556,1755,67317.400
18 dic 202356,0756,4455,7055,9855,48439.400
15 dic 202356,2256,5655,0155,2754,771.203.100
14 dic 202357,1657,8056,1456,2955,79561.100
13 dic 202353,6956,6653,5656,5856,07824.700
12 dic 202354,4954,4953,6753,7753,29320.800
11 dic 202354,4954,7754,3054,5054,01320.400
08 dic 202354,9755,3354,3254,4954,00384.400
07 dic 202353,6355,0453,3555,0354,54581.700
06 dic 202354,8755,3254,3354,3953,90483.300
05 dic 202355,7756,1654,4354,6154,12541.900
04 dic 202355,7056,3755,7056,1355,63312.000
01 dic 202355,0355,9654,7555,9255,42499.700
30 nov 202355,2355,6154,9155,1654,67597.100
29 nov 202354,8255,5054,6755,1754,68456.500
28 nov 202355,2155,3254,3154,6054,11418.500
27 nov 202355,2055,4954,7855,3854,88505.600
24 nov 202355,5555,7455,3455,4754,9793.000
22 nov 202355,3155,7855,1555,3454,84283.900
21 nov 202355,1255,4054,7255,0554,56413.300
20 nov 202354,9655,1554,1155,1354,64331.600
17 nov 202355,2455,3554,9655,1454,65284.000
16 nov 202355,2955,4454,5854,9654,47255.600
15 nov 202354,9155,6654,8555,4454,94462.700
14 nov 202354,0055,0153,6054,9054,41470.500
13 nov 202353,8153,8652,8653,2852,80362.400
10 nov 202353,8754,0853,5553,9853,50263.900
09 nov 202354,4854,7553,6053,7653,28274.800
09 nov 20230.51 Dividendo
08 nov 202354,6554,7554,3654,5853,59301.000
07 nov 202355,0755,1054,4654,6353,63252.500
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...