Mercados españoles cerrados en 4 hrs 2 min

Stoneridge, Inc. (SRI)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
15,55-0,14 (-0,89%)
Al cierre: 04:00PM EDT
15,55 0,00 (0,00%)
Después del cierre: 04:07PM EDT
Intervalo de fechas:
17 jun 2023 - 17 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
14 jun 202415,4415,5815,3415,5515,5598.700
13 jun 202415,8915,8915,5015,6915,69138.500
12 jun 202416,4016,5415,9615,9715,97112.000
11 jun 202415,1515,9415,1415,8115,81141.200
10 jun 202415,2515,4115,2015,2715,27110.100
07 jun 202415,2715,4515,1315,2515,25102.700
06 jun 202415,6515,7415,3415,4915,49111.700
05 jun 202415,5715,7315,2415,7215,72212.900
04 jun 202415,3915,6115,2815,4415,44178.800
03 jun 202416,1416,1415,4715,5815,58126.200
31 may 202416,2016,2315,7815,8715,87240.000
30 may 202416,1616,3816,0916,2216,22143.300
29 may 202416,0316,3315,9215,9715,9784.500
28 may 202416,2316,5116,1516,3716,37102.100
24 may 202416,1016,1415,7916,0416,0471.900
23 may 202416,7116,7115,9015,9815,9870.800
22 may 202416,6116,8216,5216,6816,68101.300
21 may 202416,9316,9316,5516,7016,7077.200
20 may 202416,7617,1816,7617,0217,02102.000
17 may 202416,3216,9016,3216,8616,86102.100
16 may 202416,1216,7316,1216,3316,33184.200
15 may 202416,4316,4316,0216,1816,1885.000
14 may 202416,3516,5616,2316,3016,30171.800
13 may 202416,1716,1815,8416,0416,04104.300
10 may 202416,0916,1115,7716,0416,0486.600
09 may 202415,8616,0715,7716,0516,05132.100
08 may 202415,3416,0015,3415,7815,78253.700
07 may 202415,9515,9615,5515,5715,57135.300
06 may 202415,5016,1415,3415,8915,89209.300
03 may 202415,2515,3814,6315,3215,32522.500
02 may 202414,9715,4314,7214,8014,80183.700
01 may 202414,9215,4014,8914,9614,96104.900
30 abr 202415,2715,4014,8314,9814,98115.500
29 abr 202415,9016,0915,5615,6215,62269.200
26 abr 202415,4716,0715,4715,7815,78101.100
25 abr 202415,0715,3714,8915,3515,35147.100
24 abr 202415,2615,4215,1315,2515,25106.600
23 abr 202415,2615,6315,2515,3815,38125.200
22 abr 202415,6415,6415,2715,3215,32195.300
19 abr 202415,2015,8315,2015,6115,6198.500
18 abr 202415,1515,4815,1315,3515,35101.200
17 abr 202415,9515,9515,0615,0715,0789.600
16 abr 202415,9916,1515,7915,8115,8193.400
15 abr 202416,1216,1215,6616,0316,0375.500
12 abr 202416,3416,4315,8115,9415,94249.200
11 abr 202416,4616,6016,3116,5316,5354.000
10 abr 202417,1917,1916,2216,4116,41111.300
09 abr 202417,6617,7917,5517,6817,6872.700
08 abr 202417,7717,8817,5817,6217,6262.500
05 abr 202417,4017,6617,2917,5417,5467.400
04 abr 202417,8217,9717,3117,4017,4073.300
03 abr 202417,2217,7217,2217,5817,5881.200
02 abr 202417,8517,8517,3617,4517,4590.100
01 abr 202418,2418,5717,8518,1818,18109.800
28 mar 202418,0018,4517,9618,4418,44131.500
27 mar 202417,1917,9317,1917,9017,90217.500
26 mar 202417,5817,5816,9917,0517,05103.400
25 mar 202417,6617,8917,4717,4817,4854.000
22 mar 202417,7118,1117,6517,6517,6583.600
21 mar 202417,1317,9217,1317,7417,74105.100
20 mar 202416,4517,1416,4117,0917,0959.000
19 mar 202416,4916,6316,4116,4516,4552.600
18 mar 202416,7616,7716,4916,5216,5281.800
15 mar 202416,6617,1816,5616,7516,75220.400
14 mar 202416,9316,9716,5116,7016,70123.700
13 mar 202416,5617,1816,5617,0517,0590.500
12 mar 202416,5716,7416,4716,6416,6471.600
11 mar 202416,8516,8516,5916,6216,6255.000
08 mar 202416,9317,0316,8116,8516,8567.100
07 mar 202416,8617,3516,6816,7616,7653.800
06 mar 202416,8817,0916,7316,7616,7680.700
05 mar 202416,4717,0716,2716,7316,73117.200
04 mar 202417,6517,6516,5416,6116,61119.900
01 mar 202417,7018,0116,8417,6617,66161.500
29 feb 202418,4018,4016,3717,5717,57262.200
28 feb 202418,3618,5318,2218,2218,2284.800
27 feb 202418,5518,8518,4918,6118,6162.100
26 feb 202418,1918,6818,1918,4218,4296.600
23 feb 202418,0918,3517,8518,2718,2756.900
22 feb 202418,1718,3817,9918,1718,17117.800
21 feb 202418,4818,4818,0518,2418,2496.400
20 feb 202418,0418,7318,0418,4918,49136.300
16 feb 202418,5018,5718,3518,3718,3767.700
15 feb 202418,4718,8218,1918,7418,74115.800
14 feb 202418,0818,3417,7118,2618,2685.000
13 feb 202418,5618,5917,7917,8317,83122.600
12 feb 202418,7219,3418,7019,2319,23124.300
09 feb 202418,3818,7218,3218,6118,6158.100
08 feb 202418,2718,3918,1418,3718,3752.500
07 feb 202418,4018,4918,1518,2718,2745.400
06 feb 202417,9618,4917,9618,3918,3947.300
05 feb 202418,0318,1117,6018,0118,0159.800
02 feb 202418,0218,4317,9718,2418,2461.500
01 feb 202417,9218,4517,9218,3618,3697.300
31 ene 202418,4218,4217,7917,7917,79105.800
30 ene 202418,2618,5018,0918,4718,4782.700
29 ene 202418,2318,3417,8618,3318,33127.000
26 ene 202418,7318,8018,2418,2818,2865.800
25 ene 202418,3618,5918,1518,5818,5882.200
24 ene 202418,2718,2717,8217,9717,9757.800
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...