Mercados españoles cerrados
S&P 500
5.052,31 +33,92 (+0,68%) Nasdaq
15.788,34 +182,86 (+1,17%) NIKKEI 225
38.236,07 -37,98 (-0,10%) Dólar/Euro
1,0720 +0,0002 (+0,02%) Petróleo Brent
83,86 +0,42 (+0,50%) Bitcoin EUR
55.119,31 +1.717,37 (+3,22%)
Sportsman's Warehouse Holdings, Inc. (SPWH)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 01:35PM EDT. Mercado abierto.
Intervalo de fechas:
02 may 2023 - 02 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 02 may 2024 | 3,2500 | 3,3000 | 3,2100 | 3,2950 | 3,2950 | 105.393 |
| 01 may 2024 | 3,1900 | 3,3020 | 3,1900 | 3,2100 | 3,2100 | 204.100 |
| 30 abr 2024 | 3,2800 | 3,2900 | 3,1800 | 3,2000 | 3,2000 | 283.700 |
| 29 abr 2024 | 3,3100 | 3,4000 | 3,2300 | 3,3000 | 3,3000 | 175.000 |
| 26 abr 2024 | 3,2600 | 3,3200 | 3,1900 | 3,3000 | 3,3000 | 195.100 |
| 25 abr 2024 | 3,3000 | 3,3000 | 3,1900 | 3,2900 | 3,2900 | 273.600 |
| 24 abr 2024 | 3,3900 | 3,3900 | 3,1800 | 3,3500 | 3,3500 | 392.100 |
| 23 abr 2024 | 3,4400 | 3,6100 | 3,4300 | 3,4400 | 3,4400 | 291.500 |
| 22 abr 2024 | 3,1600 | 3,5050 | 3,1500 | 3,4400 | 3,4400 | 430.300 |
| 19 abr 2024 | 3,0600 | 3,2050 | 3,0300 | 3,2000 | 3,2000 | 245.300 |
| 18 abr 2024 | 3,1100 | 3,1700 | 3,0400 | 3,0600 | 3,0600 | 329.900 |
| 17 abr 2024 | 3,1300 | 3,2100 | 3,0500 | 3,0800 | 3,0800 | 487.500 |
| 16 abr 2024 | 3,1600 | 3,2310 | 3,1500 | 3,1600 | 3,1600 | 258.900 |
| 15 abr 2024 | 3,3400 | 3,3900 | 3,1900 | 3,2100 | 3,2100 | 369.500 |
| 12 abr 2024 | 3,3700 | 3,4400 | 3,2300 | 3,3000 | 3,3000 | 380.500 |
| 11 abr 2024 | 3,4200 | 3,5500 | 3,3900 | 3,4100 | 3,4100 | 455.000 |
| 10 abr 2024 | 3,3500 | 3,5200 | 3,2500 | 3,4300 | 3,4300 | 857.500 |
| 09 abr 2024 | 3,7200 | 3,8000 | 3,3800 | 3,4600 | 3,4600 | 604.100 |
| 08 abr 2024 | 3,8100 | 3,8300 | 3,6300 | 3,6900 | 3,6900 | 775.100 |
| 05 abr 2024 | 3,8000 | 4,0290 | 3,6100 | 3,8200 | 3,8200 | 1.291.600 |
| 04 abr 2024 | 3,2000 | 3,9400 | 3,1500 | 3,7900 | 3,7900 | 2.649.500 |
| 03 abr 2024 | 2,8600 | 3,1500 | 2,8050 | 3,1300 | 3,1300 | 1.539.600 |
| 02 abr 2024 | 3,0000 | 3,0000 | 2,7700 | 2,8700 | 2,8700 | 467.000 |
| 01 abr 2024 | 3,1200 | 3,1750 | 3,0400 | 3,0900 | 3,0900 | 464.000 |
| 28 mar 2024 | 3,0400 | 3,2400 | 2,9100 | 3,1100 | 3,1100 | 1.001.700 |
| 27 mar 2024 | 2,9600 | 3,0500 | 2,9400 | 3,0000 | 3,0000 | 487.000 |
| 26 mar 2024 | 2,8900 | 2,9500 | 2,7400 | 2,9200 | 2,9200 | 674.900 |
| 25 mar 2024 | 3,0900 | 3,1200 | 2,8100 | 2,8400 | 2,8400 | 568.800 |
| 22 mar 2024 | 3,2300 | 3,3050 | 3,0000 | 3,0400 | 3,0400 | 727.900 |
| 21 mar 2024 | 3,0900 | 3,2610 | 2,9880 | 3,2000 | 3,2000 | 942.100 |
| 20 mar 2024 | 2,9500 | 3,0800 | 2,8700 | 3,0800 | 3,0800 | 732.900 |
| 19 mar 2024 | 3,0400 | 3,0400 | 2,9100 | 2,9500 | 2,9500 | 364.800 |
| 18 mar 2024 | 3,1600 | 3,1600 | 2,9900 | 3,0300 | 3,0300 | 333.500 |
| 15 mar 2024 | 3,0100 | 3,1750 | 3,0100 | 3,1600 | 3,1600 | 837.600 |
| 14 mar 2024 | 3,0600 | 3,0990 | 2,9900 | 3,0400 | 3,0400 | 424.100 |
| 13 mar 2024 | 3,2200 | 3,2400 | 3,0200 | 3,0500 | 3,0500 | 423.000 |
| 12 mar 2024 | 3,3500 | 3,3500 | 3,2100 | 3,2100 | 3,2100 | 292.100 |
| 11 mar 2024 | 3,4000 | 3,4750 | 3,3300 | 3,3500 | 3,3500 | 266.000 |
| 08 mar 2024 | 3,4300 | 3,5700 | 3,3700 | 3,4000 | 3,4000 | 360.100 |
| 07 mar 2024 | 3,4000 | 3,4400 | 3,2500 | 3,3700 | 3,3700 | 294.600 |
| 06 mar 2024 | 3,3900 | 3,4350 | 3,2940 | 3,3800 | 3,3800 | 239.200 |
| 05 mar 2024 | 3,4500 | 3,5200 | 3,3650 | 3,3700 | 3,3700 | 417.300 |
| 04 mar 2024 | 3,6400 | 3,6650 | 3,4100 | 3,4900 | 3,4900 | 327.500 |
| 01 mar 2024 | 3,6100 | 3,7080 | 3,5500 | 3,6300 | 3,6300 | 229.700 |
| 29 feb 2024 | 3,6600 | 3,7300 | 3,6000 | 3,6100 | 3,6100 | 304.700 |
| 28 feb 2024 | 3,7400 | 3,8050 | 3,6100 | 3,6100 | 3,6100 | 265.600 |
| 27 feb 2024 | 3,7300 | 3,8100 | 3,7050 | 3,7700 | 3,7700 | 484.900 |
| 26 feb 2024 | 3,7700 | 3,9100 | 3,6700 | 3,6900 | 3,6900 | 212.000 |
| 23 feb 2024 | 3,7800 | 3,8350 | 3,7500 | 3,7900 | 3,7900 | 147.600 |
| 22 feb 2024 | 3,8400 | 3,8900 | 3,7700 | 3,7800 | 3,7800 | 197.700 |
| 21 feb 2024 | 3,8300 | 3,9000 | 3,8000 | 3,8400 | 3,8400 | 427.300 |
| 20 feb 2024 | 3,9400 | 4,0100 | 3,8500 | 3,9000 | 3,9000 | 212.100 |
| 16 feb 2024 | 4,0000 | 4,1000 | 3,9500 | 4,0000 | 4,0000 | 303.000 |
| 15 feb 2024 | 3,9100 | 4,0500 | 3,8700 | 4,0300 | 4,0300 | 234.900 |
| 14 feb 2024 | 3,8400 | 3,9200 | 3,7800 | 3,9100 | 3,9100 | 183.300 |
| 13 feb 2024 | 3,9200 | 3,9440 | 3,7800 | 3,8100 | 3,8100 | 272.500 |
| 12 feb 2024 | 3,8400 | 4,1100 | 3,8100 | 4,0500 | 4,0500 | 366.000 |
| 09 feb 2024 | 3,7500 | 3,7900 | 3,6800 | 3,7400 | 3,7400 | 290.500 |
| 08 feb 2024 | 3,6600 | 3,7500 | 3,6350 | 3,7400 | 3,7400 | 174.100 |
| 07 feb 2024 | 3,6900 | 3,6900 | 3,5300 | 3,6500 | 3,6500 | 406.500 |
| 06 feb 2024 | 3,5800 | 3,7200 | 3,5550 | 3,6800 | 3,6800 | 237.500 |
| 05 feb 2024 | 3,7000 | 3,7300 | 3,5900 | 3,6100 | 3,6100 | 483.000 |
| 02 feb 2024 | 3,6300 | 3,7700 | 3,5900 | 3,7000 | 3,7000 | 363.900 |
| 01 feb 2024 | 3,8500 | 3,9000 | 3,6350 | 3,6700 | 3,6700 | 398.200 |
| 31 ene 2024 | 4,0800 | 4,0800 | 3,8500 | 3,8500 | 3,8500 | 250.400 |
| 30 ene 2024 | 4,0500 | 4,1000 | 4,0200 | 4,0500 | 4,0500 | 156.200 |
| 29 ene 2024 | 4,0800 | 4,2810 | 3,9650 | 4,0900 | 4,0900 | 196.200 |
| 26 ene 2024 | 4,2500 | 4,3200 | 4,0450 | 4,0700 | 4,0700 | 154.300 |
| 25 ene 2024 | 4,2300 | 4,2660 | 4,1340 | 4,2200 | 4,2200 | 171.200 |
| 24 ene 2024 | 4,2500 | 4,2500 | 4,1150 | 4,1700 | 4,1700 | 270.900 |
| 23 ene 2024 | 4,1200 | 4,2200 | 4,1200 | 4,1700 | 4,1700 | 201.900 |
| 22 ene 2024 | 3,8500 | 4,0800 | 3,8400 | 4,0800 | 4,0800 | 245.500 |
| 19 ene 2024 | 3,8600 | 3,8600 | 3,7500 | 3,8300 | 3,8300 | 342.500 |
| 18 ene 2024 | 4,0900 | 4,0900 | 3,7900 | 3,8300 | 3,8300 | 498.200 |
| 17 ene 2024 | 4,1100 | 4,1700 | 4,0200 | 4,0400 | 4,0400 | 366.600 |
| 16 ene 2024 | 4,2400 | 4,2600 | 4,1600 | 4,2100 | 4,2100 | 275.100 |
| 12 ene 2024 | 4,2500 | 4,3250 | 4,2000 | 4,2100 | 4,2100 | 240.200 |
| 11 ene 2024 | 4,2400 | 4,2850 | 4,1800 | 4,2400 | 4,2400 | 253.700 |
| 10 ene 2024 | 4,2600 | 4,4300 | 4,2200 | 4,2600 | 4,2600 | 339.100 |
| 09 ene 2024 | 4,4300 | 4,4300 | 4,2800 | 4,2900 | 4,2900 | 293.400 |
| 08 ene 2024 | 4,4300 | 4,5900 | 4,4200 | 4,5000 | 4,5000 | 303.300 |
| 05 ene 2024 | 4,4200 | 4,5050 | 4,3800 | 4,4800 | 4,4800 | 775.100 |
| 04 ene 2024 | 4,4200 | 4,4500 | 4,3150 | 4,4400 | 4,4400 | 398.100 |
| 03 ene 2024 | 4,4200 | 4,5500 | 4,3700 | 4,4400 | 4,4400 | 715.900 |
| 02 ene 2024 | 4,2900 | 4,6200 | 4,2800 | 4,4600 | 4,4600 | 575.100 |
| 29 dic 2023 | 4,3400 | 4,4150 | 4,2600 | 4,2600 | 4,2600 | 712.900 |
| 28 dic 2023 | 4,4200 | 4,4200 | 4,3000 | 4,3700 | 4,3700 | 418.300 |
| 27 dic 2023 | 4,3200 | 4,5800 | 4,3100 | 4,4400 | 4,4400 | 574.000 |
| 26 dic 2023 | 4,4000 | 4,4300 | 4,2900 | 4,3200 | 4,3200 | 541.700 |
| 22 dic 2023 | 4,3500 | 4,4750 | 4,2750 | 4,3300 | 4,3300 | 448.300 |
| 21 dic 2023 | 4,4000 | 4,5100 | 4,3100 | 4,3700 | 4,3700 | 331.900 |
| 20 dic 2023 | 4,4000 | 4,5750 | 4,3700 | 4,3700 | 4,3700 | 442.200 |
| 19 dic 2023 | 4,2100 | 4,4700 | 4,1820 | 4,4600 | 4,4600 | 533.200 |
| 18 dic 2023 | 4,2000 | 4,2700 | 4,0800 | 4,2100 | 4,2100 | 590.500 |
| 15 dic 2023 | 4,2600 | 4,3000 | 4,1500 | 4,1800 | 4,1800 | 904.900 |
| 14 dic 2023 | 4,4800 | 4,5800 | 4,3050 | 4,3800 | 4,3800 | 728.700 |
| 13 dic 2023 | 4,3300 | 4,4020 | 4,2600 | 4,3700 | 4,3700 | 959.100 |
| 12 dic 2023 | 4,3000 | 4,3000 | 4,1400 | 4,2000 | 4,2000 | 539.600 |
| 11 dic 2023 | 4,2000 | 4,3280 | 4,0540 | 4,2600 | 4,2600 | 832.400 |
| 08 dic 2023 | 4,1700 | 4,4700 | 4,0900 | 4,1600 | 4,1600 | 1.418.000 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.