Mercados españoles cerrados en 3 hrs 56 min

SpartanNash Company (SPTN)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
19,61+0,02 (+0,10%)
Al cierre: 04:00PM EDT
19,61 0,00 (0,00%)
Después del cierre: 04:20PM EDT
Intervalo de fechas:
09 may 2023 - 09 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
08 may 202419,5519,6719,4919,6119,61158.400
07 may 202419,5819,8019,5519,5919,59154.700
06 may 202419,6219,8419,5519,5719,57180.800
03 may 202419,5519,6519,4119,6419,64158.700
02 may 202419,3219,6619,2719,5319,53179.200
01 may 202419,1919,4919,0519,3219,32192.600
30 abr 202419,3019,3419,0419,0919,09431.900
29 abr 202419,2819,4819,2619,3919,39219.300
26 abr 202419,2319,4219,2319,3119,31191.100
25 abr 202419,3819,5319,2119,3019,30249.600
24 abr 202419,4119,5919,3119,3819,38225.900
23 abr 202419,4519,6819,3819,5219,52255.900
22 abr 202419,7019,8619,4119,4319,43246.400
19 abr 202419,2419,8419,2419,6719,67288.800
18 abr 202419,1019,3219,0419,2219,22237.700
17 abr 202418,9919,3618,9919,0519,05306.300
16 abr 202419,0519,1918,8818,8818,88247.000
15 abr 202418,7319,1218,7319,0819,08284.800
12 abr 202418,9118,9118,6118,7318,73187.100
11 abr 202418,9319,0718,8118,9118,91177.500
10 abr 202419,0119,0518,5718,8818,88240.700
09 abr 202418,9319,1918,9319,1319,13152.400
08 abr 202418,9419,1718,9418,9818,98162.000
05 abr 202419,2519,3118,8018,9118,91232.200
04 abr 202419,5619,5919,2319,3119,31243.700
03 abr 202419,5619,5719,2519,5519,55218.100
02 abr 202419,8019,8019,3519,5819,58291.800
01 abr 202420,1620,2519,8019,8519,85188.200
28 mar 202420,0020,3020,0020,2120,21217.700
27 mar 202419,9320,1119,9020,0220,02205.000
26 mar 202420,0720,2419,8219,8219,82254.200
25 mar 202420,0020,1619,9020,1620,16117.700
22 mar 202420,3720,3919,9920,0220,02121.800
21 mar 202420,2620,4520,1120,2820,28497.900
20 mar 202419,8820,2319,8020,2020,20235.500
19 mar 202419,7319,9219,7019,8819,88220.400
18 mar 202419,8620,1319,7519,8319,83383.500
15 mar 202419,5720,1619,5719,9819,98637.300
14 mar 202419,7020,2019,5419,6219,62279.300
13 mar 202419,7719,9319,6819,8519,85176.000
13 mar 20240.218 Dividendo
12 mar 202420,2320,2519,9720,0219,80284.500
11 mar 202420,5220,6620,2220,3320,11157.400
08 mar 202420,5020,6120,2520,5720,35327.500
07 mar 202420,1720,4420,0020,3220,10244.300
06 mar 202420,3820,4219,8019,9719,75516.900
05 mar 202420,5920,8620,3820,4120,19226.700
04 mar 202420,6521,0120,6320,6620,44228.000
01 mar 202421,0521,0720,7220,7720,54217.700
29 feb 202421,0621,0920,7321,0720,84261.800
28 feb 202420,9421,0720,7820,9120,68236.800
27 feb 202420,6520,9320,5020,8220,59444.700
26 feb 202420,9520,9520,4720,6020,38311.700
23 feb 202420,8121,1420,4320,9320,70197.300
22 feb 202421,1221,1220,3020,7620,53430.600
21 feb 202422,1022,1021,2221,3221,09284.000
20 feb 202421,0622,5520,7122,1021,86901.100
16 feb 202420,7321,4020,5920,7120,48562.900
15 feb 202420,8820,8819,0420,6120,39719.300
14 feb 202422,1822,3422,0722,3222,08216.200
13 feb 202422,3522,4321,9222,0921,85221.100
12 feb 202422,0622,7322,0622,5622,31158.400
09 feb 202422,3222,3322,0322,1421,90173.500
08 feb 202421,7322,3021,5622,2722,03172.600
07 feb 202422,0922,0921,7021,7621,52131.100
06 feb 202421,8922,1721,8422,0821,84125.200
05 feb 202422,3522,3521,8721,9521,71170.600
02 feb 202422,6622,7522,3622,5522,30177.400
01 feb 202422,5122,8322,2322,8322,58161.200
31 ene 202422,8622,9722,4322,4322,19213.200
30 ene 202422,2222,8022,1022,7822,53147.200
29 ene 202422,7522,7522,1022,3122,07125.400
26 ene 202422,9222,9722,6922,8022,5597.800
25 ene 202422,7622,8422,4522,7922,54150.300
24 ene 202422,6922,7822,5122,6222,37206.800
23 ene 202422,7922,8922,5322,5822,33135.400
22 ene 202422,2922,7022,2622,6422,39166.000
19 ene 202422,6522,6522,0722,2522,01146.800
18 ene 202422,3622,5522,1822,5322,28260.100
17 ene 202422,2022,6422,2022,4222,18316.000
16 ene 202422,6822,9222,1822,3022,06319.500
12 ene 202423,0423,0722,6122,7522,50174.700
11 ene 202422,6822,8322,5022,8322,58185.500
10 ene 202422,7722,9022,5722,7722,52135.300
09 ene 202423,0223,0222,6522,8622,61135.200
08 ene 202423,1723,2322,9823,1922,94148.900
05 ene 202423,4723,6623,1523,3023,05194.700
04 ene 202423,9824,1223,5023,5223,26140.700
03 ene 202424,1124,5123,7023,8223,56301.300
02 ene 202422,9524,0922,8524,0523,79303.200
29 dic 202323,1723,2322,8722,9522,70153.800
28 dic 202322,9723,2622,9723,1522,90126.000
27 dic 202323,3923,3923,0723,1722,92116.000
26 dic 202323,0123,3322,9023,3023,05151.400
22 dic 202323,2523,5323,0323,0422,79122.600
21 dic 202323,2123,3322,8423,0822,83139.800
20 dic 202323,1923,6122,9723,1622,91223.500
19 dic 202323,2723,4122,9323,2222,97335.400
18 dic 202323,1723,4123,0323,1222,87501.900
15 dic 202323,5423,6223,1023,1122,86606.200
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...