Mercados españoles abiertos en 1 hr 6 mins

Sphere Entertainment Co. (SPHR)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
41,26+1,44 (+3,62%)
Al cierre: 04:00PM EDT
41,05 -0,21 (-0,51%)
Después del cierre: 07:59PM EDT
Intervalo de fechas:
10 may 2023 - 10 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
09 may 202440,0241,3139,5441,2641,261.083.400
08 may 202440,2640,7339,3439,8239,82587.800
07 may 202440,6641,3640,4440,6840,68328.800
06 may 202440,6941,4340,6540,7440,74313.000
03 may 202441,0841,9540,3340,5140,51436.100
02 may 202439,8740,6039,3940,3940,39463.700
01 may 202438,9940,3838,7039,4639,46679.400
30 abr 202439,8640,0638,6238,8638,86677.800
29 abr 202439,8340,0739,1240,0640,06251.700
26 abr 202440,1640,4939,2139,7739,77411.200
25 abr 202440,4440,7638,9240,4540,45814.000
24 abr 202442,0442,0440,7141,1241,12625.800
23 abr 202441,4443,1741,2342,2342,231.235.800
22 abr 202438,9441,9538,4941,4441,441.395.800
19 abr 202437,6240,0737,4738,6638,66797.400
18 abr 202438,7739,2637,9537,9637,96527.200
17 abr 202440,7141,0837,8138,5938,591.175.900
16 abr 202440,1041,1639,3440,7340,73761.300
15 abr 202442,3342,6840,1840,2040,20747.200
12 abr 202443,6644,0241,5741,8041,80820.100
11 abr 202444,7944,8043,6444,1644,16436.700
10 abr 202443,9145,3043,5544,7244,72384.900
09 abr 202445,0145,5544,2844,5344,53671.200
08 abr 202445,7346,4544,7045,0045,00574.200
05 abr 202446,5047,0846,3146,8046,80407.000
04 abr 202448,6049,3446,3646,6346,63610.100
03 abr 202448,1049,5748,0048,2848,28487.500
02 abr 202448,2648,5847,2848,2548,25371.300
01 abr 202449,0550,4548,6049,1649,16837.100
28 mar 202449,3649,5948,4349,0849,08455.900
27 mar 202445,8549,2945,7949,2749,27910.500
26 mar 202445,1646,3844,5845,4745,47447.900
25 mar 202445,6545,9944,6444,9144,91473.900
22 mar 202446,6146,6745,4245,6645,66605.800
21 mar 202446,8147,2646,2746,6146,61405.600
20 mar 202446,9447,4045,9546,8146,81918.000
19 mar 202446,0547,2645,4047,0847,08443.800
18 mar 202448,4948,8945,8446,1346,13782.800
15 mar 202448,1048,9047,5648,2848,28464.300
14 mar 202448,0549,2047,5848,6948,69587.800
13 mar 202447,8648,9047,4848,3248,32482.300
12 mar 202448,0448,9547,5148,2348,23429.300
11 mar 202448,6549,1047,7548,0648,06638.900
08 mar 202451,0051,8347,1148,7648,76677.100
07 mar 202449,7751,1949,5250,8950,891.463.000
06 mar 202447,5648,5847,1148,1248,12469.200
05 mar 202447,8449,0047,0147,5747,57881.300
04 mar 202445,4547,6245,2147,5347,531.117.400
01 mar 202443,6444,7142,4444,2944,29461.200
29 feb 202441,9945,5541,9943,3043,301.377.700
28 feb 202439,7541,2839,7540,7940,79805.900
27 feb 202440,7441,0639,5840,2140,21453.100
26 feb 202440,4941,7440,4740,5140,51517.100
23 feb 202441,4841,7540,3840,8740,87620.200
22 feb 202440,5041,8340,0141,4041,40698.600
21 feb 202440,9841,0440,0040,5740,57588.800
20 feb 202439,3641,5039,2941,0141,01532.200
16 feb 202440,6541,1039,4439,9439,94765.700
15 feb 202442,0942,8940,8040,8840,88728.000
14 feb 202442,1242,4241,2342,1042,10842.500
13 feb 202440,5042,3540,0341,3441,34941.100
12 feb 202439,9642,8339,6441,6041,601.161.400
09 feb 202440,4540,8639,4740,2940,29738.600
08 feb 202439,4241,5439,2640,6740,671.124.000
07 feb 202438,4740,3538,4739,3139,31974.400
06 feb 202438,9740,4038,4138,8338,831.308.200
05 feb 202435,6339,2635,1138,9738,971.979.600
02 feb 202436,3336,3935,1735,4135,41924.300
01 feb 202436,0037,1035,6636,3336,331.049.800
31 ene 202435,1536,2234,8535,3835,38830.600
30 ene 202434,9735,4234,8135,1535,15362.700
29 ene 202434,3135,3834,1535,1535,15724.900
26 ene 202434,0034,4733,6334,4434,44445.400
25 ene 202433,1233,9332,7533,9133,911.134.800
24 ene 202433,0033,0032,1332,6532,65666.700
23 ene 202432,5132,9332,1032,4032,40398.300
22 ene 202431,8532,3131,5232,0332,03388.800
19 ene 202431,1531,8130,5031,6831,68586.000
18 ene 202430,5930,8330,0330,6730,67290.500
17 ene 202429,8530,7429,7030,3330,33480.600
16 ene 202431,0431,1029,7630,4630,46700.200
12 ene 202431,9031,9930,9931,3631,36626.100
11 ene 202432,2232,7531,5231,7231,72628.100
10 ene 202433,5833,7032,1732,3432,34616.600
09 ene 202434,1034,2733,4033,7033,70268.500
08 ene 202433,3035,4633,2734,6334,631.492.800
05 ene 202432,6633,7532,6633,3033,30422.200
04 ene 202433,9433,9432,7032,7232,72488.400
03 ene 202433,0533,7132,4133,1933,19879.600
02 ene 202433,4834,5333,2333,5133,51586.500
29 dic 202333,7334,3033,4733,9633,96678.100
28 dic 202333,8334,3733,6333,7433,74421.200
27 dic 202334,9634,9733,9834,0334,03424.200
26 dic 202334,5535,0533,8234,6434,64395.500
22 dic 202335,2035,4934,1734,3234,32365.500
21 dic 202335,0335,3534,2735,3035,30437.900
20 dic 202334,3535,2434,0034,4434,44777.000
19 dic 202333,6834,4033,5334,1934,19804.900
18 dic 202333,2033,9532,5833,6833,681.213.400
15 dic 202332,9833,0031,6532,5532,551.168.100
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...