Mercados españoles cerrados

Stericycle, Inc. (SRCL)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
52,75-0,35 (-0,66%)
Al cierre: 04:00PM EDT
52,75 0,00 (0,00%)
Después del cierre: 04:05PM EDT
Intervalo de fechas:
29 mar 2023 - 29 mar 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 mar 202452,9453,2152,7152,7552,75315.400
27 mar 202453,0053,2452,7353,1053,10435.000
26 mar 202452,8553,0752,5452,7552,75340.700
25 mar 202452,7452,8251,9852,7452,74701.400
22 mar 202452,9953,4052,1052,3952,39449.600
21 mar 202452,8853,2552,3652,8752,87599.600
20 mar 202453,3753,4152,5652,6952,69600.000
19 mar 202453,2053,7853,2053,3453,34392.300
18 mar 202452,2253,3952,2053,2153,21500.600
15 mar 202451,7552,7451,7552,3052,30941.200
14 mar 202452,9252,9251,5152,0052,00364.500
13 mar 202452,5053,3352,5052,9652,96707.100
12 mar 202452,0053,0051,1252,3552,35662.600
11 mar 202451,9352,1651,0351,9851,98429.000
08 mar 202452,6553,0552,0852,2052,20538.700
07 mar 202453,1953,2652,4952,6052,60443.900
06 mar 202453,2253,6952,8252,9052,90496.000
05 mar 202453,3753,3752,4852,7752,77732.500
04 mar 202454,0454,0453,4153,5253,52554.300
01 mar 202454,2654,3253,4953,7753,77625.500
29 feb 202457,0657,0654,2154,3954,39874.500
28 feb 202452,5656,6752,2555,6555,651.379.100
27 feb 202451,1951,1949,9650,6250,62796.000
26 feb 202450,1151,2550,1150,9350,93555.800
23 feb 202449,9150,8249,6450,4050,40473.800
22 feb 202448,6450,1848,6450,0850,08575.100
21 feb 202448,9648,9848,0048,5948,59552.400
20 feb 202449,2649,8348,7648,9348,93488.700
16 feb 202450,1650,5749,6049,6949,69283.000
15 feb 202449,5550,8248,8050,5250,52460.600
14 feb 202448,9549,4748,4249,1649,16387.300
13 feb 202448,3249,3448,1848,4648,46402.600
12 feb 202448,6749,2948,6749,1649,16291.800
09 feb 202448,5248,7947,9448,7348,73228.400
08 feb 202447,9948,6947,9048,3048,30258.400
07 feb 202448,7248,7447,7347,8947,89279.000
06 feb 202447,8248,5347,3448,5048,50355.500
05 feb 202448,1648,1647,4447,6747,67286.600
02 feb 202448,0949,0647,8848,6748,67212.600
01 feb 202448,1248,7747,6748,5948,59342.400
31 ene 202449,3349,4047,9848,0048,00304.100
30 ene 202449,6249,8249,1749,3149,31235.600
29 ene 202449,0449,8748,5049,8349,83447.300
26 ene 202448,5549,7248,5249,2849,28371.900
25 ene 202449,1049,1248,1048,2348,23316.200
24 ene 202449,8649,9548,6848,7048,70417.200
23 ene 202449,7449,9549,3549,6549,65661.800
22 ene 202449,0749,5248,8749,4049,40544.400
19 ene 202447,8048,6047,4448,5348,53406.600
18 ene 202447,3547,8646,9547,7147,71442.000
17 ene 202447,4147,9446,9247,2147,21360.700
16 ene 202448,0048,0647,6047,8747,87450.800
12 ene 202449,4049,9548,0648,4748,47356.400
11 ene 202449,0049,4348,5648,9648,96364.200
10 ene 202448,0149,2648,0149,2149,21438.900
09 ene 202447,5548,4247,4247,9547,95261.400
08 ene 202447,5548,1647,5048,1448,14316.700
05 ene 202447,5348,2047,0647,7047,70384.600
04 ene 202447,8847,9547,4447,7547,75366.500
03 ene 202448,3648,7047,8047,9447,94609.400
02 ene 202449,3949,6749,1349,1849,18370.500
29 dic 202349,6749,9749,4549,5649,56239.700
28 dic 202349,6149,9449,5349,8049,80258.600
27 dic 202350,3050,7749,3549,8549,85341.200
26 dic 202350,5050,6850,2050,3250,32259.700
22 dic 202350,4050,7750,1650,4550,45321.200
21 dic 202349,8151,0649,2450,2850,28353.700
20 dic 202349,7551,0048,8049,6649,66556.200
19 dic 202349,6350,0649,2549,8349,83451.300
18 dic 202349,9749,9748,7249,5349,53394.100
15 dic 202350,1150,7149,5249,9049,901.052.300
14 dic 202349,2950,6849,1050,1150,11752.100
13 dic 202347,5848,7847,1048,7548,75652.200
12 dic 202349,5949,5947,5247,7047,70729.500
11 dic 202348,5049,6548,5049,2649,26519.900
08 dic 202347,5248,7247,4048,4548,45568.800
07 dic 202349,4649,6248,8649,0949,09478.600
06 dic 202348,6649,3048,4649,1849,18426.900
05 dic 202348,8048,9848,0148,5548,55460.800
04 dic 202348,1049,0648,1048,9948,99565.000
01 dic 202346,9048,2746,5748,1448,14518.000
30 nov 202345,6347,0245,5146,9746,97542.300
29 nov 202346,0446,1045,4545,6145,61589.000
28 nov 202345,8646,1845,4945,7745,77673.500
27 nov 202345,1746,0845,0446,0346,03436.400
24 nov 202345,1845,4144,8745,3945,39121.800
22 nov 202344,7845,3544,5245,3245,32242.800
21 nov 202344,8545,0844,5044,5144,51236.200
20 nov 202345,0645,1244,6945,1045,10392.800
17 nov 202345,1745,2344,6245,0145,01312.200
16 nov 202345,0345,2044,3044,7244,72414.400
15 nov 202344,2745,1144,2745,1145,11398.800
14 nov 202343,7444,6342,2644,4344,43237.700
13 nov 202342,8243,2841,9842,5242,52503.700
10 nov 202342,0043,0541,4243,0443,04409.100
09 nov 202341,7842,2841,5441,9141,91325.200
08 nov 202341,1341,5540,7641,4541,45339.200
07 nov 202341,0641,3740,5441,0141,01393.300
06 nov 202342,1442,1440,4741,0841,08587.100
03 nov 202342,2043,0941,9342,2342,23664.000
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...