Mercados españoles abiertos en 5 hrs 49 min

Sextant International (SSIFX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
23,55+0,37 (+1,60%)
Al cierre: 08:00PM EDT
Intervalo de fechas:
05 jun 2023 - 05 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
05 jun 2024------
04 jun 202423,1823,1823,1823,1823,18-
03 jun 202423,2123,2123,2123,2123,21-
31 may 202423,3023,3023,3023,3023,30-
30 may 202423,1323,1323,1323,1323,13-
29 may 202423,1723,1723,1723,1723,17-
28 may 202423,5223,5223,5223,5223,52-
24 may 202423,5823,5823,5823,5823,58-
23 may 202423,4623,4623,4623,4623,46-
22 may 202423,5323,5323,5323,5323,53-
21 may 202423,5923,5923,5923,5923,59-
20 may 202423,5723,5723,5723,5723,57-
17 may 202423,4023,4023,4023,4023,40-
16 may 202423,4223,4223,4223,4223,42-
15 may 202423,7223,7223,7223,7223,72-
14 may 202423,4223,4223,4223,4223,42-
13 may 202423,2423,2423,2423,2423,24-
10 may 202423,2423,2423,2423,2423,24-
09 may 202423,1123,1123,1123,1123,11-
08 may 202422,9722,9722,9722,9722,97-
07 may 202422,9422,9422,9422,9422,94-
06 may 202422,7422,7422,7422,7422,74-
03 may 202422,5522,5522,5522,5522,55-
02 may 202422,2022,2022,2022,2022,20-
01 may 202422,1622,1622,1622,1622,16-
30 abr 202422,2722,2722,2722,2722,27-
29 abr 202422,5122,5122,5122,5122,51-
26 abr 202422,5222,5222,5222,5222,52-
25 abr 202422,3422,3422,3422,3422,34-
24 abr 202422,4222,4222,4222,4222,42-
23 abr 202422,4722,4722,4722,4722,47-
22 abr 202422,1622,1622,1622,1622,16-
19 abr 202421,9521,9521,9521,9521,95-
18 abr 202422,0822,0822,0822,0822,08-
17 abr 202422,2322,2322,2322,2322,23-
16 abr 202422,3622,3622,3622,3622,36-
15 abr 202422,4022,4022,4022,4022,40-
12 abr 202422,5022,5022,5022,5022,50-
11 abr 202422,9322,9322,9322,9322,93-
10 abr 202422,8622,8622,8622,8622,86-
09 abr 202423,1123,1123,1123,1123,11-
08 abr 202423,1323,1323,1323,1323,13-
05 abr 202423,0823,0823,0823,0823,08-
04 abr 202422,9122,9122,9122,9122,91-
03 abr 202423,1523,1523,1523,1523,15-
02 abr 202423,1023,1023,1023,1023,10-
01 abr 202423,3523,3523,3523,3523,35-
28 mar 202423,3823,3823,3823,3823,38-
27 mar 202423,4323,4323,4323,4323,43-
26 mar 202423,4023,4023,4023,4023,40-
25 mar 202423,4323,4323,4323,4323,43-
22 mar 202423,5723,5723,5723,5723,57-
21 mar 202423,6723,6723,6723,6723,67-
20 mar 202423,6223,6223,6223,6223,62-
19 mar 202423,4523,4523,4523,4523,45-
18 mar 202423,3823,3823,3823,3823,38-
15 mar 202423,3923,3923,3923,3923,39-
14 mar 202423,6423,6423,6423,6423,64-
13 mar 202423,7623,7623,7623,7623,76-
12 mar 202423,8023,8023,8023,8023,80-
11 mar 202423,5423,5423,5423,5423,54-
08 mar 202423,6823,6823,6823,6823,68-
07 mar 202423,9423,9423,9423,9423,94-
06 mar 202423,3823,3823,3823,3823,38-
05 mar 202423,1623,1623,1623,1623,16-
04 mar 202423,5523,5523,5523,5523,55-
01 mar 202423,4923,4923,4923,4923,49-
29 feb 202423,1923,1923,1923,1923,19-
28 feb 202423,1723,1723,1723,1723,17-
27 feb 202423,2923,2923,2923,2923,29-
26 feb 202423,2923,2923,2923,2923,29-
23 feb 202423,2323,2323,2323,2323,23-
22 feb 202423,4623,4623,4623,4623,46-
21 feb 202422,8922,8922,8922,8922,89-
20 feb 202422,9422,9422,9422,9422,94-
16 feb 202423,0523,0523,0523,0523,05-
15 feb 202423,0123,0123,0123,0123,01-
14 feb 202422,8622,8622,8622,8622,86-
13 feb 202422,4922,4922,4922,4922,49-
12 feb 202422,9022,9022,9022,9022,90-
09 feb 202423,0523,0523,0523,0523,05-
08 feb 202422,8622,8622,8622,8622,86-
07 feb 202422,7022,7022,7022,7022,70-
06 feb 202422,5622,5622,5622,5622,56-
05 feb 202422,5122,5122,5122,5122,51-
02 feb 202422,5022,5022,5022,5022,50-
01 feb 202422,5922,5922,5922,5922,59-
31 ene 202422,3922,3922,3922,3922,39-
30 ene 202422,5122,5122,5122,5122,51-
29 ene 202422,5622,5622,5622,5622,56-
26 ene 202422,4622,4622,4622,4622,46-
25 ene 202422,3622,3622,3622,3622,36-
24 ene 202422,2922,2922,2922,2922,29-
23 ene 202422,1022,1022,1022,1022,10-
22 ene 202422,0922,0922,0922,0922,09-
19 ene 202422,0422,0422,0422,0422,04-
18 ene 202421,8521,8521,8521,8521,85-
17 ene 202421,4921,4921,4921,4921,49-
16 ene 202421,6321,6321,6321,6321,63-
12 ene 202421,8121,8121,8121,8121,81-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...