Mercados españoles abiertos en 1 hr 44 mins

Scully Royalty Ltd. (SRL)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
6,43-0,14 (-2,13%)
Al cierre: 03:59PM EDT
Intervalo de fechas:
02 may 2023 - 02 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
01 may 20246,406,576,256,436,4312.900
30 abr 20246,536,576,366,576,574200
29 abr 20246,676,866,266,456,456400
26 abr 20246,697,006,656,776,778700
25 abr 20246,266,656,266,656,652500
24 abr 20246,276,556,276,276,274100
23 abr 20246,316,586,316,366,362500
22 abr 20246,606,716,416,416,416000
19 abr 20246,716,716,386,536,531300
18 abr 20246,126,756,126,656,6538.200
17 abr 20246,026,225,916,026,021000
16 abr 20246,026,095,916,066,062900
15 abr 20246,056,055,886,036,03800
12 abr 20245,996,225,996,056,052800
11 abr 20246,226,336,046,166,162700
10 abr 20246,186,366,046,046,042600
09 abr 20246,196,516,176,206,2014.000
08 abr 20246,126,406,056,206,208800
05 abr 20246,376,386,106,256,251200
04 abr 20246,356,526,356,526,521300
03 abr 20246,056,485,936,486,487200
02 abr 20246,016,276,016,046,041000
01 abr 20246,016,206,016,186,184100
28 mar 20246,206,206,156,156,151200
27 mar 20246,506,506,216,306,303300
26 mar 20246,336,646,336,506,501900
25 mar 20246,656,736,256,586,585000
22 mar 20246,636,806,506,726,722000
21 mar 20246,886,906,696,736,73800
20 mar 20246,946,946,756,756,75700
19 mar 20246,536,616,536,616,61300
18 mar 20246,616,616,616,616,61500
15 mar 20246,696,696,696,696,69300
14 mar 20246,756,756,506,576,572300
13 mar 20246,736,736,736,736,73-
12 mar 20246,596,776,596,736,738900
11 mar 20246,706,756,616,676,671800
08 mar 20246,997,106,026,656,6541.000
07 mar 20246,966,976,896,896,891700
06 mar 20247,247,247,247,247,24-
05 mar 20247,327,497,197,247,241200
04 mar 20247,207,347,207,347,345400
01 mar 20247,407,457,407,457,45400
29 feb 20247,327,507,257,427,429000
28 feb 20247,537,657,167,167,1610.500
27 feb 20247,817,817,757,817,814400
26 feb 20247,867,877,757,867,8610.400
23 feb 20247,808,007,767,857,8522.500
22 feb 20247,827,917,517,867,862500
21 feb 20247,937,937,867,867,86400
20 feb 20247,907,907,857,857,85600
16 feb 20248,008,057,957,997,992900
15 feb 20247,888,097,818,048,0411.800
14 feb 20247,887,957,847,937,937200
13 feb 20247,977,977,977,977,974600
12 feb 20247,838,057,837,997,9912.800
09 feb 20248,008,007,917,917,911800
08 feb 20247,837,987,757,887,886900
07 feb 20247,587,907,517,817,8110.900
06 feb 20247,957,967,517,637,6316.200
05 feb 20248,158,157,958,058,0510.300
02 feb 20248,138,218,008,158,159300
01 feb 20248,118,208,058,178,1724.000
31 ene 20248,158,157,948,068,0612.200
30 ene 20248,008,197,908,158,1549.100
29 ene 20247,908,007,847,937,9317.200
26 ene 20248,008,057,907,957,9526.600
25 ene 20248,018,217,957,997,9919.700
24 ene 20248,058,097,988,098,0923.400
23 ene 20248,058,237,908,038,0314.600
22 ene 20247,848,107,848,028,0227.700
19 ene 20248,018,017,657,857,8547.900
18 ene 20248,108,107,998,008,005800
17 ene 20247,948,147,948,038,039500
16 ene 20248,048,057,927,997,9915.800
12 ene 20248,138,138,098,098,094600
11 ene 20248,008,207,878,208,208000
10 ene 20248,188,187,868,178,1721.100
09 ene 20247,908,197,828,198,1928.800
08 ene 20247,497,897,267,757,7580.000
05 ene 20247,477,587,167,357,3583.400
04 ene 20246,507,496,507,307,3069.700
03 ene 20246,256,706,226,616,6125.800
02 ene 20246,066,286,066,286,286900
29 dic 20235,896,125,896,106,1023.100
28 dic 20236,016,085,816,036,0310.400
27 dic 20235,936,105,865,875,877800
26 dic 20236,096,095,866,026,028100
22 dic 20236,156,155,925,965,965400
21 dic 20236,246,246,006,086,0822.400
20 dic 20236,146,156,056,056,052500
19 dic 20236,006,115,846,096,093900
18 dic 20235,866,145,806,086,086900
15 dic 20235,946,025,885,995,993000
14 dic 20235,695,905,695,865,866900
13 dic 20235,565,935,565,845,844900
12 dic 20235,885,915,645,715,715100
11 dic 20235,895,895,655,705,703900
08 dic 20235,765,925,365,895,895500
07 dic 20236,066,065,905,945,943600
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...