Mercados españoles cerrados en 2 hrs 24 min

Source Capital, Inc. (SOR)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
43,70+0,42 (+0,97%)
Al cierre: 04:00PM EDT
Intervalo de fechas:
24 jun 2023 - 24 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
21 jun 202443,1843,7042,8643,7043,7013.400
20 jun 202443,3043,4843,1543,2843,284200
18 jun 202443,1543,2842,7043,1543,159300
18 jun 20240.208 Dividendo
17 jun 202443,3743,7043,0343,3743,167600
14 jun 202443,0843,5343,0843,1542,944400
13 jun 202443,4043,7043,0143,2643,059200
12 jun 202443,5743,8842,9243,4943,2810.500
11 jun 202443,1043,6742,7543,3643,1510.700
10 jun 202443,3743,4143,0643,1242,914800
07 jun 202443,5043,8543,4743,6043,395800
06 jun 202443,6144,2243,4143,4443,2314.800
05 jun 202443,6543,6543,3343,3843,176700
04 jun 202443,6243,6242,8643,2643,057700
03 jun 202442,8243,7842,8243,7843,5713.100
31 may 202443,4143,4142,5542,7542,5412.600
30 may 202442,3142,6442,1742,3142,119200
29 may 202442,5642,8642,0842,0841,886200
28 may 202442,9343,6042,0542,4742,2712.100
24 may 202442,4842,9742,3242,7342,537600
23 may 202442,7443,2542,3342,5242,3210.900
22 may 202443,4843,4842,4242,6342,4324.200
21 may 202443,1747,9142,6843,7243,51106.900
20 may 202442,7543,4942,7543,3243,1115.200
17 may 202443,5343,5342,4043,0942,8827.400
16 may 202443,0743,7642,1743,7043,4932.700
15 may 202442,6442,6942,0742,6942,499000
15 may 20240.208 Dividendo
14 may 202442,4942,5042,4042,4542,045500
13 may 202442,4942,4942,2042,3341,925700
10 may 202442,2942,5642,2642,3241,919400
09 may 202442,2242,3242,2242,3041,896000
08 may 202442,2442,3041,8042,2041,798100
07 may 202442,0542,0541,7541,8741,475300
06 may 202442,0042,2541,6941,9641,557800
03 may 202441,9242,0041,8241,8241,422800
02 may 202441,7742,1241,6541,7941,398500
01 may 202441,5741,9741,4941,8141,4114.800
30 abr 202441,4841,8241,0641,4441,049600
29 abr 202441,6541,7241,2441,3940,9913.200
26 abr 202441,1341,4841,1341,4341,0312.000
25 abr 202441,4341,6841,0241,0240,6219.300
24 abr 202441,4941,8541,4941,7941,395200
23 abr 202441,8141,8141,6641,8041,401700
22 abr 202441,6041,8541,6041,6041,207000
19 abr 202441,5541,7341,2641,6041,204900
18 abr 202441,0841,5241,0641,2640,866800
17 abr 202441,5441,5441,0441,0640,665100
17 abr 20240.208 Dividendo
16 abr 202441,5941,5941,0341,2940,687100
15 abr 202441,3541,5441,0541,2340,6316.400
12 abr 202441,5041,7541,3741,5740,965700
11 abr 202441,7142,3241,5841,7341,1217.100
10 abr 202441,8542,3441,7141,7641,156200
09 abr 202441,9342,1641,8741,9141,309500
08 abr 202442,3542,3541,8741,8841,2716.200
05 abr 202442,2442,6241,9342,3441,727000
04 abr 202442,4942,6942,0542,0641,4410.200
03 abr 202442,5542,5542,1042,4941,876500
02 abr 202442,4142,5942,2142,5541,936800
01 abr 202442,4342,9242,2242,7542,1215.500
28 mar 202442,5242,6541,8742,4941,8715.400
27 mar 202441,7542,3941,7242,3941,776700
26 mar 202441,7741,8441,5441,6541,048800
25 mar 202441,6541,9541,6541,7241,113800
22 mar 202442,0342,0341,6741,8541,2413.100
21 mar 202441,2742,2141,2741,9641,3427.000
20 mar 202440,8841,3640,8341,3640,759500
19 mar 202441,0041,0340,8541,0340,4317.000
18 mar 202442,5542,5540,9641,0040,4069.100
15 mar 202442,4442,6942,2042,4041,7810.000
14 mar 202442,0642,7541,8542,4641,8416.700
14 mar 20240.208 Dividendo
13 mar 202442,0442,4042,0442,1541,337900
12 mar 202441,9442,3541,8542,3441,514400
11 mar 202442,0042,6141,5641,9341,119200
08 mar 202442,2442,6142,2442,4141,587400
07 mar 202441,8342,3741,8342,3741,5412.000
06 mar 202442,0042,0041,5041,8541,039400
05 mar 202441,4042,1841,3541,7640,9410.200
04 mar 202441,7841,7941,3641,6040,7912.600
01 mar 202441,1041,9441,1041,5840,7721.500
29 feb 202441,7641,7640,9541,0640,2617.400
28 feb 202440,8641,3340,6640,9240,1210.900
27 feb 202441,0141,0340,5740,7839,9816.100
26 feb 202441,3341,3340,6440,8040,009400
23 feb 202440,9741,2740,5840,6939,9013.400
22 feb 202440,4540,9640,4140,8040,0018.100
21 feb 202440,3340,4540,3240,4139,629100
20 feb 202440,4940,4940,3340,3939,605900
16 feb 202440,8540,8540,5040,5839,7912.900
15 feb 202440,9741,1540,7240,7539,955700
15 feb 20240.208 Dividendo
14 feb 202440,7141,4940,6040,8939,8929.900
13 feb 202440,5840,7940,3940,4239,437900
12 feb 202441,1941,1940,6340,9539,9518.700
09 feb 202440,5240,9440,5240,7739,779600
08 feb 202440,7940,7940,2540,6039,6034.000
07 feb 202440,2841,0040,2840,5039,5136.900
06 feb 202440,1040,5940,0640,2839,2956.400
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...