Mercados españoles cerrados

Sarofim Equity (SRFMX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
15,94+0,03 (+0,19%)
Al cierre: 08:00PM EDT
Intervalo de fechas:
18 may 2023 - 18 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
17 may 202415,9415,9415,9415,9415,94-
16 may 202415,9115,9115,9115,9115,91-
15 may 202415,9515,9515,9515,9515,95-
14 may 202415,7815,7815,7815,7815,78-
13 may 202415,7315,7315,7315,7315,73-
10 may 202415,7515,7515,7515,7515,75-
09 may 202415,7015,7015,7015,7015,70-
08 may 202415,6115,6115,6115,6115,61-
07 may 202415,6215,6215,6215,6215,62-
06 may 202415,5515,5515,5515,5515,55-
03 may 202415,4115,4115,4115,4115,41-
02 may 202415,2215,2215,2215,2215,22-
01 may 202415,1315,1315,1315,1315,13-
30 abr 202415,1215,1215,1215,1215,12-
29 abr 202415,3715,3715,3715,3715,37-
26 abr 202415,4015,4015,4015,4015,40-
25 abr 202415,2315,2315,2315,2315,23-
24 abr 202415,2815,2815,2815,2815,28-
23 abr 202415,2815,2815,2815,2815,28-
22 abr 202415,1215,1215,1215,1215,12-
19 abr 202414,9814,9814,9814,9814,98-
18 abr 202415,0715,0715,0715,0715,07-
17 abr 202415,1315,1315,1315,1315,13-
16 abr 202415,1815,1815,1815,1815,18-
15 abr 202415,1815,1815,1815,1815,18-
12 abr 202415,3215,3215,3215,3215,32-
11 abr 202415,5115,5115,5115,5115,51-
10 abr 202415,4215,4215,4215,4215,42-
09 abr 202415,5715,5715,5715,5715,57-
08 abr 202415,5515,5515,5515,5515,55-
05 abr 202415,5215,5215,5215,5215,52-
04 abr 202415,3715,3715,3715,3715,37-
03 abr 202415,5215,5215,5215,5215,52-
02 abr 202415,5215,5215,5215,5215,52-
01 abr 202415,6515,6515,6515,6515,65-
28 mar 202415,6815,6815,6815,6815,68-
27 mar 202415,6515,6515,6515,6515,65-
26 mar 202415,5715,5715,5715,5715,57-
25 mar 202415,6015,6015,6015,6015,60-
22 mar 202415,6615,6615,6615,6615,66-
21 mar 202415,7415,7415,7415,7415,74-
20 mar 202415,7215,7215,7215,7215,72-
19 mar 202415,6115,6115,6115,6115,61-
18 mar 202415,5615,5615,5615,5615,56-
15 mar 202415,5215,5215,5215,5215,52-
14 mar 202415,6915,6915,6915,6915,69-
13 mar 202415,6515,6515,6515,6515,65-
12 mar 202415,6715,6715,6715,6715,67-
11 mar 202415,5115,5115,5115,5115,51-
08 mar 202415,5015,5015,5015,5015,50-
07 mar 202415,5415,5415,5415,5415,54-
06 mar 202415,3315,3315,3315,3315,33-
05 mar 202415,3015,3015,3015,3015,30-
04 mar 202415,5015,5015,5015,5015,50-
01 mar 202415,5415,5415,5415,5415,54-
29 feb 202415,4415,4415,4415,4415,44-
28 feb 202415,4115,4115,4115,4115,41-
27 feb 202415,4515,4515,4515,4515,45-
26 feb 202415,4915,4915,4915,4915,49-
23 feb 202415,5415,5415,5415,5415,54-
22 feb 202415,5415,5415,5415,5415,54-
21 feb 202415,2815,2815,2815,2815,28-
20 feb 202415,2215,2215,2215,2215,22-
16 feb 202415,2715,2715,2715,2715,27-
15 feb 202415,3315,3315,3315,3315,33-
14 feb 202415,2615,2615,2615,2615,26-
13 feb 202415,1215,1215,1215,1215,12-
12 feb 202415,3415,3415,3415,3415,34-
09 feb 202415,4015,4015,4015,4015,40-
08 feb 202415,3115,3115,3115,3115,31-
07 feb 202415,3215,3215,3215,3215,32-
06 feb 202415,2215,2215,2215,2215,22-
05 feb 202415,1815,1815,1815,1815,18-
02 feb 202415,2215,2215,2215,2215,22-
01 feb 202415,1415,1415,1415,1415,14-
31 ene 202414,9614,9614,9614,9614,96-
30 ene 202415,1315,1315,1315,1315,13-
29 ene 202415,1515,1515,1515,1515,15-
26 ene 202415,0315,0315,0315,0315,03-
25 ene 202414,9914,9914,9914,9914,99-
24 ene 202414,8814,8814,8814,8814,88-
23 ene 202414,8414,8414,8414,8414,84-
22 ene 202414,7914,7914,7914,7914,79-
19 ene 202414,7614,7614,7614,7614,76-
18 ene 202414,6614,6614,6614,6614,66-
17 ene 202414,5214,5214,5214,5214,52-
16 ene 202414,5614,5614,5614,5614,56-
12 ene 202414,6714,6714,6714,6714,67-
11 ene 202414,6414,6414,6414,6414,64-
10 ene 202414,6614,6614,6614,6614,66-
09 ene 202414,5614,5614,5614,5614,56-
08 ene 202414,5914,5914,5914,5914,59-
05 ene 202414,4214,4214,4214,4214,42-
04 ene 202414,4714,4714,4714,4714,47-
03 ene 202414,5114,5114,5114,5114,51-
02 ene 202414,5814,5814,5814,5814,58-
29 dic 202314,7114,7114,7114,7114,71-
28 dic 202314,7214,7214,7214,7214,72-
28 dic 20230.033 Dividendo
27 dic 202314,7614,7614,7614,7614,73-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...