Mercados españoles cerrados
IBEX 35
11.753,30 -24,80 (-0,21%) Euro Stoxx 50
4.871,54 -71,84 (-1,45%) Dólar/Euro
1,1166 0,0000 (-0,00%) Petróleo Brent
74,72 -0,16 (-0,21%) Oro
2.647,10 +32,50 (+1,24%) Bitcoin EUR
56.458,60 +200,74 (+0,36%)
SS&C Technologies Holdings, Inc. (SSNC)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Intervalo de fechas:
20 sept 2023 - 20 sept 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 20 sept 2024 | 76,34 | 76,34 | 75,44 | 75,53 | 75,53 | 2.342.320 |
| 19 sept 2024 | 76,70 | 76,94 | 75,94 | 76,46 | 76,46 | 1.756.500 |
| 18 sept 2024 | 75,54 | 76,69 | 74,31 | 75,36 | 75,36 | 1.692.300 |
| 17 sept 2024 | 75,72 | 75,86 | 75,16 | 75,53 | 75,53 | 1.316.000 |
| 16 sept 2024 | 74,66 | 75,67 | 74,66 | 75,51 | 75,51 | 1.310.400 |
| 13 sept 2024 | 74,73 | 74,80 | 74,14 | 74,74 | 74,74 | 931.800 |
| 12 sept 2024 | 73,20 | 73,76 | 72,71 | 73,70 | 73,70 | 856.400 |
| 11 sept 2024 | 73,11 | 73,11 | 71,40 | 72,83 | 72,83 | 800.800 |
| 10 sept 2024 | 72,72 | 73,55 | 72,31 | 73,43 | 73,43 | 912.900 |
| 09 sept 2024 | 72,36 | 73,06 | 72,19 | 72,72 | 72,72 | 750.500 |
| 06 sept 2024 | 73,07 | 73,55 | 71,96 | 72,10 | 72,10 | 1.057.900 |
| 05 sept 2024 | 74,29 | 74,48 | 72,65 | 72,97 | 72,97 | 1.235.100 |
| 04 sept 2024 | 73,79 | 74,55 | 73,54 | 74,08 | 74,08 | 875.200 |
| 03 sept 2024 | 74,24 | 74,94 | 73,48 | 73,81 | 73,81 | 698.500 |
| 03 sept 2024 | 0.25 Dividendo | |||||
| 30 ago 2024 | 74,50 | 75,10 | 74,08 | 75,09 | 74,84 | 1.036.000 |
| 29 ago 2024 | 74,24 | 75,06 | 73,94 | 74,15 | 73,90 | 900.300 |
| 28 ago 2024 | 74,08 | 74,69 | 73,53 | 74,24 | 73,99 | 642.200 |
| 27 ago 2024 | 73,91 | 74,42 | 73,77 | 74,28 | 74,03 | 566.700 |
| 26 ago 2024 | 74,16 | 74,94 | 74,08 | 74,18 | 73,93 | 850.700 |
| 23 ago 2024 | 73,68 | 74,05 | 73,35 | 74,03 | 73,78 | 833.100 |
| 22 ago 2024 | 73,57 | 73,85 | 73,28 | 73,40 | 73,16 | 828.500 |
| 21 ago 2024 | 73,00 | 73,53 | 72,79 | 73,52 | 73,28 | 1.547.500 |
| 20 ago 2024 | 73,16 | 73,16 | 72,67 | 72,81 | 72,57 | 774.400 |
| 19 ago 2024 | 72,79 | 73,27 | 72,52 | 73,27 | 73,03 | 665.000 |
| 16 ago 2024 | 72,03 | 72,70 | 71,79 | 72,69 | 72,45 | 1.068.600 |
| 15 ago 2024 | 71,69 | 72,71 | 71,61 | 72,40 | 72,16 | 967.700 |
| 14 ago 2024 | 70,85 | 71,42 | 70,44 | 71,40 | 71,16 | 656.100 |
| 13 ago 2024 | 70,86 | 71,39 | 70,12 | 71,06 | 70,82 | 842.800 |
| 12 ago 2024 | 70,68 | 70,85 | 70,34 | 70,53 | 70,30 | 913.500 |
| 09 ago 2024 | 70,08 | 70,80 | 69,60 | 70,68 | 70,44 | 915.100 |
| 08 ago 2024 | 69,80 | 70,58 | 69,65 | 70,11 | 69,88 | 859.600 |
| 07 ago 2024 | 70,16 | 70,82 | 69,44 | 69,65 | 69,42 | 1.279.800 |
| 06 ago 2024 | 69,26 | 70,75 | 69,12 | 69,33 | 69,10 | 1.292.000 |
| 05 ago 2024 | 69,25 | 70,09 | 68,51 | 69,26 | 69,03 | 1.164.800 |
| 02 ago 2024 | 71,44 | 72,27 | 70,89 | 71,59 | 71,35 | 1.242.200 |
| 01 ago 2024 | 72,92 | 73,55 | 71,34 | 72,17 | 71,93 | 1.759.300 |
| 31 jul 2024 | 73,52 | 73,87 | 72,86 | 72,95 | 72,71 | 1.549.900 |
| 30 jul 2024 | 73,66 | 73,97 | 72,82 | 73,46 | 73,22 | 1.499.600 |
| 29 jul 2024 | 72,47 | 73,79 | 72,16 | 73,66 | 73,41 | 1.931.000 |
| 26 jul 2024 | 71,00 | 73,30 | 70,90 | 72,29 | 72,05 | 2.959.800 |
| 25 jul 2024 | 67,64 | 68,86 | 67,36 | 68,02 | 67,79 | 1.255.600 |
| 24 jul 2024 | 67,61 | 68,09 | 67,18 | 67,33 | 67,11 | 905.300 |
| 23 jul 2024 | 67,34 | 68,10 | 67,14 | 67,71 | 67,48 | 504.700 |
| 22 jul 2024 | 66,89 | 67,81 | 66,63 | 67,56 | 67,34 | 749.000 |
| 19 jul 2024 | 67,46 | 68,15 | 66,46 | 66,55 | 66,33 | 1.169.200 |
| 18 jul 2024 | 68,11 | 69,49 | 67,48 | 67,62 | 67,39 | 716.000 |
| 17 jul 2024 | 67,34 | 68,67 | 67,16 | 68,44 | 68,21 | 1.508.100 |
| 16 jul 2024 | 66,99 | 67,64 | 66,75 | 67,45 | 67,23 | 1.020.500 |
| 15 jul 2024 | 65,22 | 66,81 | 65,00 | 66,53 | 66,31 | 1.213.600 |
| 12 jul 2024 | 62,89 | 65,67 | 62,89 | 65,31 | 65,09 | 1.792.000 |
| 11 jul 2024 | 61,73 | 63,01 | 61,50 | 62,87 | 62,66 | 1.173.300 |
| 10 jul 2024 | 61,44 | 61,84 | 61,13 | 61,48 | 61,28 | 593.400 |
| 09 jul 2024 | 62,31 | 62,31 | 61,33 | 61,42 | 61,22 | 607.700 |
| 08 jul 2024 | 62,42 | 62,44 | 61,97 | 62,00 | 61,79 | 520.800 |
| 05 jul 2024 | 62,75 | 62,87 | 61,90 | 62,21 | 62,00 | 413.300 |
| 03 jul 2024 | 62,74 | 63,13 | 62,47 | 62,76 | 62,55 | 323.500 |
| 02 jul 2024 | 62,17 | 62,49 | 62,06 | 62,47 | 62,26 | 591.100 |
| 01 jul 2024 | 62,53 | 62,87 | 62,04 | 62,31 | 62,10 | 874.500 |
| 28 jun 2024 | 62,50 | 62,74 | 62,11 | 62,67 | 62,46 | 1.422.600 |
| 27 jun 2024 | 62,29 | 62,38 | 61,72 | 62,18 | 61,97 | 674.700 |
| 26 jun 2024 | 62,47 | 62,59 | 61,67 | 62,09 | 61,88 | 739.100 |
| 25 jun 2024 | 63,13 | 63,37 | 62,09 | 62,93 | 62,72 | 964.900 |
| 24 jun 2024 | 62,33 | 63,49 | 62,18 | 63,13 | 62,92 | 807.600 |
| 21 jun 2024 | 62,05 | 62,42 | 61,74 | 62,25 | 62,04 | 1.527.800 |
| 20 jun 2024 | 61,64 | 62,24 | 61,44 | 62,15 | 61,94 | 829.900 |
| 18 jun 2024 | 61,35 | 61,91 | 61,18 | 61,88 | 61,67 | 820.800 |
| 17 jun 2024 | 60,59 | 61,35 | 60,27 | 61,33 | 61,13 | 814.400 |
| 14 jun 2024 | 60,22 | 60,75 | 60,18 | 60,69 | 60,49 | 1.050.200 |
| 13 jun 2024 | 61,17 | 61,38 | 60,38 | 60,73 | 60,53 | 711.600 |
| 12 jun 2024 | 61,98 | 62,75 | 61,43 | 61,52 | 61,32 | 805.100 |
| 11 jun 2024 | 61,37 | 61,53 | 60,77 | 61,40 | 61,20 | 594.100 |
| 10 jun 2024 | 61,32 | 61,84 | 60,99 | 61,72 | 61,51 | 770.100 |
| 07 jun 2024 | 61,83 | 62,34 | 61,61 | 61,64 | 61,43 | 868.400 |
| 06 jun 2024 | 62,07 | 62,94 | 62,01 | 62,07 | 61,86 | 890.200 |
| 05 jun 2024 | 62,40 | 62,77 | 62,13 | 62,33 | 62,12 | 815.000 |
| 04 jun 2024 | 61,89 | 62,35 | 61,16 | 62,30 | 62,09 | 707.300 |
| 03 jun 2024 | 61,64 | 62,25 | 61,40 | 61,81 | 61,60 | 1.133.000 |
| 03 jun 2024 | 0.24 Dividendo | |||||
| 31 may 2024 | 61,18 | 62,09 | 60,87 | 62,05 | 61,60 | 1.546.600 |
| 30 may 2024 | 60,40 | 61,09 | 60,01 | 60,95 | 60,51 | 1.067.900 |
| 29 may 2024 | 60,38 | 60,82 | 60,16 | 60,54 | 60,11 | 732.400 |
| 28 may 2024 | 61,71 | 61,71 | 60,79 | 60,88 | 60,44 | 1.199.000 |
| 24 may 2024 | 62,07 | 62,33 | 61,57 | 61,82 | 61,38 | 1.117.900 |
| 23 may 2024 | 62,98 | 62,98 | 61,85 | 61,96 | 61,51 | 1.230.300 |
| 22 may 2024 | 63,38 | 63,38 | 62,22 | 62,98 | 62,53 | 739.100 |
| 21 may 2024 | 63,30 | 63,40 | 62,74 | 63,33 | 62,88 | 967.600 |
| 20 may 2024 | 63,69 | 63,87 | 63,37 | 63,46 | 63,00 | 537.600 |
| 17 may 2024 | 63,76 | 63,86 | 63,48 | 63,72 | 63,26 | 684.400 |
| 16 may 2024 | 63,57 | 64,08 | 63,30 | 64,01 | 63,55 | 1.048.600 |
| 15 may 2024 | 63,23 | 63,83 | 63,19 | 63,57 | 63,11 | 1.411.400 |
| 14 may 2024 | 63,00 | 63,33 | 62,49 | 63,20 | 62,75 | 1.403.200 |
| 13 may 2024 | 62,98 | 63,27 | 62,82 | 63,06 | 62,61 | 966.800 |
| 10 may 2024 | 63,57 | 63,60 | 62,91 | 62,96 | 62,51 | 885.500 |
| 09 may 2024 | 63,00 | 63,46 | 62,84 | 63,42 | 62,96 | 784.600 |
| 08 may 2024 | 62,66 | 63,08 | 62,43 | 63,00 | 62,55 | 815.400 |
| 07 may 2024 | 62,78 | 63,14 | 62,70 | 62,72 | 62,27 | 1.032.700 |
| 06 may 2024 | 62,04 | 62,78 | 61,73 | 62,78 | 62,33 | 771.900 |
| 03 may 2024 | 62,09 | 62,47 | 61,40 | 61,81 | 61,37 | 778.500 |
| 02 may 2024 | 61,76 | 61,90 | 61,06 | 61,52 | 61,08 | 815.500 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.