Mercados españoles abiertos en 1 hr 8 mins

System1, Inc. (SST)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
1,7300+0,0100 (+0,58%)
Al cierre: 04:00PM EDT
1,6000 -0,13 (-7,51%)
Después del cierre: 07:04PM EDT
Intervalo de fechas:
03 may 2023 - 03 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
02 may 20241,72001,76001,68501,73001,7300134.200
01 may 20241,70001,83001,67001,72001,7200162.500
30 abr 20241,83001,84601,68101,71001,7100150.800
29 abr 20241,72001,99001,71001,84001,8400346.800
26 abr 20241,80001,84001,70001,73001,7300163.100
25 abr 20241,93001,93001,78001,79001,7900131.000
24 abr 20241,91002,05001,85001,95001,9500207.400
23 abr 20241,91001,98501,87101,92001,920073.500
22 abr 20242,01002,01001,87001,90001,9000154.600
19 abr 20242,06002,10001,91002,01002,0100264.200
18 abr 20242,17002,28002,02002,09002,0900356.700
17 abr 20242,30002,36102,08002,14002,1400194.200
16 abr 20241,80002,29901,80002,28002,2800388.200
15 abr 20242,15002,19001,86001,87001,8700382.800
12 abr 20242,21002,26002,15002,19002,1900385.000
11 abr 20242,21002,32002,15002,24002,2400483.600
10 abr 20242,15002,25002,10002,19002,1900184.300
09 abr 20242,07002,31902,05002,21002,2100266.700
08 abr 20242,21002,21002,02002,04002,0400206.600
05 abr 20242,18002,23002,06002,19002,1900398.900
04 abr 20242,17002,30001,98002,22002,2200665.500
03 abr 20242,00002,30001,99102,14002,14001.031.600
02 abr 20241,77002,13001,56902,00002,00001.332.100
01 abr 20241,94002,73001,62001,83001,83006.219.200
28 mar 20241,34002,19001,27001,96001,960012.608.100
27 mar 20241,26001,27001,18001,24001,2400122.500
26 mar 20241,23001,27501,15001,15001,1500247.300
25 mar 20241,18001,31001,18001,24001,2400128.400
22 mar 20241,39001,48001,16001,21001,2100327.800
21 mar 20241,37001,53001,37001,43001,4300133.000
20 mar 20241,42001,45501,30001,43001,4300134.600
19 mar 20241,48001,51001,41001,42001,4200100.300
18 mar 20241,63001,86001,48001,49001,4900361.400
15 mar 20241,41001,47601,41001,44001,4400226.200
14 mar 20241,61001,66001,45001,50001,500061.300
13 mar 20241,70001,75001,58001,62001,6200108.100
12 mar 20241,70001,75901,67001,69001,690047.400
11 mar 20241,66001,78901,66001,72001,720056.600
08 mar 20241,76001,80001,66501,69001,690086.900
07 mar 20241,65001,70001,60101,68001,680068.000
06 mar 20241,72001,73001,65501,67001,670067.100
05 mar 20241,73001,77001,65001,67001,670048.100
04 mar 20241,70001,77001,67001,73001,730061.500
01 mar 20241,67001,79901,64001,71001,710053.400
29 feb 20241,81001,81001,65001,67001,6700117.100
28 feb 20241,80001,84901,72101,76001,760057.400
27 feb 20241,72001,76001,68501,76001,760066.200
26 feb 20241,71001,75901,68001,71001,710041.700
23 feb 20241,75001,75001,68001,69001,690054.300
22 feb 20241,84001,85001,71001,73001,730090.000
21 feb 20241,92001,92001,83001,84001,840063.400
20 feb 20242,11002,19901,86001,89001,8900106.000
16 feb 20241,94002,25001,92502,10002,1000194.300
15 feb 20241,83001,93001,75001,92001,9200108.700
14 feb 20241,83001,86001,70001,86001,860052.400
13 feb 20241,95002,02701,77001,78001,7800101.700
12 feb 20241,96002,09001,90002,01002,010071.100
09 feb 20241,90002,05001,80001,96001,960058.400
08 feb 20241,79001,90001,76101,88001,880069.800
07 feb 20241,78001,90001,72001,81001,810067.200
06 feb 20241,61001,82001,61001,81001,810042.700
05 feb 20241,70001,70001,60101,62001,620040.600
02 feb 20241,73001,78901,67701,71001,710053.600
01 feb 20241,84001,86001,65001,74001,7400100.000
31 ene 20241,95002,00001,79001,80001,800064.000
30 ene 20241,92002,05001,90101,96001,960060.700
29 ene 20241,97002,10001,92001,95001,950094.700
26 ene 20241,83002,14901,81001,98001,9800199.200
25 ene 20241,74001,81001,68301,78001,780066.000
24 ene 20241,72001,80001,69001,69001,690074.200
23 ene 20241,62001,73001,60001,72001,720049.600
22 ene 20241,56001,65001,56001,61001,610087.300
19 ene 20241,67001,69901,51101,56001,560086.500
18 ene 20241,45001,78001,45001,63001,6300220.400
17 ene 20241,55001,69001,43001,45001,4500112.200
16 ene 20241,60001,70001,56001,56001,5600138.900
12 ene 20241,69001,70001,61001,63001,630071.800
11 ene 20241,66001,74001,59001,65001,650063.500
10 ene 20241,69001,78001,65101,68001,680078.300
09 ene 20241,87001,90001,67001,69001,6900160.900
08 ene 20241,99001,99901,80001,87001,8700112.200
05 ene 20241,81001,98001,75001,96001,9600295.900
04 ene 20241,80001,90001,78001,83001,8300184.500
03 ene 20242,17002,17001,76001,80001,8000261.600
02 ene 20242,24002,31302,13002,22002,2200227.500
29 dic 20232,58002,65002,17002,22002,2200266.400
28 dic 20232,75002,80902,48002,57002,5700169.200
27 dic 20232,96003,02002,74002,77002,7700281.800
26 dic 20232,85002,95002,51002,84002,8400315.800
22 dic 20232,40002,92002,39002,86002,8600272.900
21 dic 20232,63002,65902,35002,42002,4200346.300
20 dic 20232,07002,92002,00002,58002,58002.184.100
19 dic 20231,80002,08001,75002,07002,0700274.200
18 dic 20231,78001,86001,70101,80001,8000163.300
15 dic 20231,67001,87601,55001,83001,8300389.700
14 dic 20231,92002,00001,64001,66001,6600329.000
13 dic 20232,01002,17001,86001,91001,9100289.800
12 dic 20231,77002,25001,60002,21002,2100317.200
11 dic 20231,91002,12001,77101,84001,8400346.000
08 dic 20231,76001,92001,64101,89001,8900179.400
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...