Mercados españoles abiertos en 37 mins

Suburban Propane Partners, L.P. (SPH)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
20,79+0,43 (+2,11%)
Al cierre: 04:00PM EDT
20,11 -0,68 (-3,27%)
Después del cierre: 06:22PM EDT
Intervalo de fechas:
06 jun 2023 - 06 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
05 jun 202420,3920,8019,7220,7920,79257.500
04 jun 202420,3020,4019,7820,3620,36157.500
03 jun 202420,3120,3619,9720,2420,24178.800
31 may 202419,7920,3319,6720,3320,33128.100
30 may 202419,3919,9519,3219,7619,76110.900
29 may 202419,4819,5719,2419,5119,51112.300
28 may 202419,1319,9718,7519,4319,43363.300
24 may 202419,0619,3319,0619,1319,1364.900
23 may 202419,0519,2919,0219,1219,12139.100
22 may 202418,9019,4618,9019,2819,28159.300
21 may 202419,0019,4618,8519,0019,00280.800
20 may 202418,9319,4718,7719,3519,35379.200
17 may 202418,9519,1818,7419,0619,06228.500
16 may 202418,7219,2518,6618,9518,95248.600
15 may 202418,9719,1518,6018,7918,79172.900
14 may 202418,6319,2518,5119,1419,14305.800
13 may 202418,5618,8018,2518,4318,43228.300
10 may 202419,6519,8518,5018,6218,62267.300
09 may 202419,7320,3919,3119,6519,65179.800
08 may 202419,7120,2219,4620,1720,17245.000
07 may 202419,7519,9219,5219,8719,87167.800
06 may 202419,5219,8219,4819,7519,75172.600
06 may 20240.325 Dividendo
03 may 202419,9720,0719,6319,8419,52217.500
02 may 202419,8220,0819,6519,8519,52157.900
01 may 202419,5220,1719,5219,8919,56108.200
30 abr 202420,2220,2219,4919,5319,21107.200
29 abr 202419,6920,2419,6820,1819,85128.000
26 abr 202419,8520,0019,6119,6919,37153.600
25 abr 202419,6320,1019,6219,8519,52138.300
24 abr 202419,5019,8419,4019,7619,44123.400
23 abr 202419,6119,6319,3519,5419,22150.100
22 abr 202419,4819,7619,1819,6719,35250.600
19 abr 202419,1419,6219,1019,4219,1095.200
18 abr 202419,0919,1518,8419,0318,72115.000
17 abr 202418,3919,3118,3919,0918,78174.700
16 abr 202418,7318,8118,1018,5518,25220.800
15 abr 202419,2919,3818,6418,7018,39255.300
12 abr 202419,7520,1119,2719,2918,97235.000
11 abr 202419,8120,0019,5619,8419,52154.000
10 abr 202420,1520,5319,7819,8119,49167.300
09 abr 202420,2520,6120,0920,3219,9989.700
08 abr 202420,6720,9620,2720,2719,94158.700
05 abr 202421,1321,2520,7320,7320,39175.200
04 abr 202421,1721,4421,0521,0720,72148.400
03 abr 202420,9821,3220,9121,0920,74114.400
02 abr 202420,6821,1020,6821,0220,68133.700
01 abr 202420,4321,1720,3821,0820,73193.200
28 mar 202420,2520,8420,1920,4320,10204.500
27 mar 202420,1420,4920,0420,2219,89122.000
26 mar 202420,1920,2920,0020,1419,8174.700
25 mar 202420,5620,8420,0520,1919,86149.600
22 mar 202421,0221,0220,6220,6220,2889.300
21 mar 202420,9621,0920,8021,0420,70111.200
20 mar 202420,3421,1020,3421,0720,72233.900
19 mar 202419,7920,4719,7620,3219,99136.000
18 mar 202419,4019,9519,3919,8419,52112.900
15 mar 202419,2219,6519,0319,4119,09419.200
14 mar 202420,8120,9019,5719,6919,37263.500
13 mar 202421,2021,2520,8120,8820,54174.100
12 mar 202420,9921,3220,9121,0420,70204.100
11 mar 202420,8521,1520,8220,9620,62113.500
08 mar 202420,9421,2420,7820,9520,61163.500
07 mar 202421,3821,3821,1021,2220,87202.300
06 mar 202420,9821,3520,5121,3420,99316.500
05 mar 202420,4621,1520,2920,9320,59207.200
04 mar 202420,9921,3120,3320,4620,12342.500
01 mar 202420,8021,3320,7220,8320,49170.800
29 feb 202420,4220,8120,1620,8020,46273.500
28 feb 202420,1520,9020,0020,4720,13250.400
27 feb 202420,2820,6620,1620,3420,01229.700
26 feb 202420,7021,4420,4120,4120,08446.400
23 feb 202420,6020,9420,2520,7820,44134.200
22 feb 202420,8820,9220,2520,6720,33212.700
21 feb 202420,1520,7320,1520,7320,39213.400
20 feb 202419,6620,2919,6620,2919,96222.300
16 feb 202419,6119,9819,5919,7219,40161.100
15 feb 202419,3219,7919,3019,7319,41134.300
14 feb 202419,0319,4418,8119,3118,99235.100
13 feb 202419,4619,5518,7418,8618,55443.300
12 feb 202419,4719,9419,2719,6519,33292.000
09 feb 202419,8620,0419,3619,4719,15213.700
08 feb 202418,8020,0018,3619,8519,525.915.700
07 feb 202419,9320,2219,6119,7119,39516.500
06 feb 202419,8820,3419,7219,9919,66538.800
05 feb 202419,8320,1819,6019,9219,59451.300
05 feb 20240.325 Dividendo
02 feb 202419,8620,2819,6020,1319,48393.500
01 feb 202419,9820,8019,6219,8619,22663.800
31 ene 202420,0320,4919,7419,8219,18528.600
30 ene 202419,4620,1019,1920,0319,38349.100
29 ene 202419,4619,7518,7819,3618,74376.800
26 ene 202419,4020,1819,3019,9019,26520.600
25 ene 202419,0919,4718,7419,4118,78325.800
24 ene 202418,7019,0718,4818,5217,92179.500
23 ene 202417,8618,6417,8018,6118,01364.300
22 ene 202417,6518,0717,6317,8617,28244.700
19 ene 202417,5417,8017,2717,6417,07163.200
18 ene 202417,7017,8617,3917,5516,98107.400
17 ene 202418,5518,5517,6317,7017,13310.500
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...