Mercados españoles abiertos en 2 hrs 20 min

Sensata Technologies Holding plc (ST)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
55,19-1,85 (-3,24%)
Al cierre: 04:00PM EST
55,19 0,00 (0,00%)
Después del cierre: 04:50PM EST
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
27 ene 202257,6058,2654,3855,1955,19997.800
26 ene 202259,1759,1756,4557,0457,041.396.700
25 ene 202258,0458,8056,7758,0258,021.067.200
24 ene 202257,6359,2055,7958,9758,971.675.100
21 ene 202258,7759,6957,8858,7358,731.332.400
20 ene 202260,9261,3458,4558,6258,62956.400
19 ene 202263,3563,9160,3960,4060,40967.500
18 ene 202262,6563,0662,0462,5762,57878.000
14 ene 202262,4563,6962,1763,5463,541.072.200
13 ene 202264,6365,4663,9064,0864,08803.600
12 ene 202264,4564,8363,4664,1264,12579.900
11 ene 202262,6264,1962,5664,0964,09622.800
10 ene 202263,0163,3461,8562,5862,58965.500
07 ene 202263,8964,6262,8862,9162,911.025.100
06 ene 202263,4065,0163,3364,2864,281.042.500
05 ene 202264,9065,5863,7763,7963,791.218.500
04 ene 202263,9065,3063,5965,0065,001.930.500
03 ene 202262,4863,4262,0562,9462,941.958.100
31 dic 202161,2562,2561,2561,6961,69449.200
30 dic 202161,5062,3961,1761,3761,371.325.900
29 dic 202160,8661,5060,6461,0361,03463.200
28 dic 202160,4461,0960,2860,8660,86373.300
27 dic 202160,0960,7759,7860,4260,42609.000
23 dic 202158,4960,0358,4059,8459,84718.000
22 dic 202157,2358,1957,2258,1258,12485.000
21 dic 202157,2157,6456,8657,5157,51583.000
20 dic 202155,8756,4755,0756,3956,391.104.000
17 dic 202157,4857,8455,9357,1957,191.910.500
16 dic 202158,9959,1257,6958,3258,32782.700
15 dic 202157,6858,3056,8358,2858,28651.200
14 dic 202158,1758,8156,9857,3057,30994.100
13 dic 202159,8860,2159,2459,3659,361.204.600
10 dic 202159,6059,9459,0859,8259,82535.000
09 dic 202159,5060,1459,1259,1559,15517.000
08 dic 202159,5960,7459,4160,0260,02711.800
07 dic 202158,6260,1958,5059,5159,51694.300
06 dic 202157,4258,2456,7357,7057,70663.700
03 dic 202157,6357,8556,1556,7956,79520.500
02 dic 202155,7057,8855,6657,5457,541.055.800
01 dic 202157,0557,6655,2355,2755,271.229.700
30 nov 202157,3157,6555,4555,7055,701.010.200
29 nov 202158,2058,8957,2057,9057,90814.100
26 nov 202159,2159,9357,0257,5957,59547.500
24 nov 202160,4861,2260,2961,1261,12521.500
23 nov 202160,6861,6060,4760,9560,95642.400
22 nov 202160,4361,3060,0760,7560,75657.800
19 nov 202160,5460,8959,8859,9059,90509.300
18 nov 202161,4461,4460,4260,8460,84505.200
17 nov 202161,2661,5560,6561,3461,34440.300
16 nov 202160,8761,8660,6761,3361,33690.600
15 nov 202160,9461,0560,1360,8360,83542.500
12 nov 202160,0060,8159,9960,7760,77700.000
11 nov 202158,3859,9958,0959,9459,94680.900
10 nov 202158,5059,1058,1158,1458,14472.000
09 nov 202159,4359,6458,6158,7658,76449.500
08 nov 202160,3360,5259,3359,4459,44647.100
05 nov 202159,4860,1959,3759,7459,74734.200
04 nov 202158,5459,1657,9758,8458,84945.900
03 nov 202158,0958,6757,3858,2358,23998.200
02 nov 202156,5058,6756,3958,2558,251.462.200
01 nov 202155,5156,8555,4656,5456,541.173.100
29 oct 202154,8855,3654,5855,1055,10770.300
28 oct 202155,0355,9354,9255,1655,16653.400
27 oct 202155,8556,2554,7054,7754,771.213.900
26 oct 202157,0057,2155,4456,1256,121.077.900
25 oct 202156,4557,3556,2156,7056,701.348.900
22 oct 202157,7958,0156,2856,4156,41670.600
21 oct 202156,5757,6056,5757,4857,48944.900
20 oct 202157,1457,4356,8456,8656,861.394.300
19 oct 202157,4757,5456,8557,0057,00536.000
18 oct 202156,5657,6356,0156,9456,94883.900
15 oct 202158,5558,8558,1758,3758,371.400.100
14 oct 202157,0758,2057,0758,0858,081.622.900
13 oct 202156,8957,2556,1556,5756,57541.000
12 oct 202156,9857,5656,5056,6356,63966.400
11 oct 202156,8357,3456,5856,6856,68594.000
08 oct 202156,6357,2956,4757,0557,05640.400
07 oct 202155,8656,8155,8556,4856,48693.000
06 oct 202155,4956,1954,3655,3355,33510.500
05 oct 202155,7256,5155,4756,1156,111.054.000
04 oct 202156,0056,4855,4055,5755,57724.800
01 oct 202155,0056,2854,8356,0856,081.078.500
30 sept 202155,5055,9854,7254,7254,72929.700
29 sept 202156,3356,4155,1655,4355,43568.200
28 sept 202157,5058,0855,9856,0656,06749.500
27 sept 202156,8258,1556,7857,8557,85654.500
24 sept 202156,0457,3155,9757,0357,03522.900
23 sept 202155,8257,0255,6856,4656,46544.800
22 sept 202155,1356,0254,9855,4055,40703.800
21 sept 202155,3855,5254,1854,7554,75866.800
20 sept 202154,9855,3854,3155,3055,301.204.500
17 sept 202157,0457,0455,7256,2656,261.673.300
16 sept 202157,6157,7156,0657,1957,19795.800
15 sept 202157,0457,5356,3157,4957,491.059.700
14 sept 202158,4058,4656,7357,3357,331.666.500
13 sept 202157,2558,3356,8758,2658,26927.800
10 sept 202156,3357,3256,2056,7756,771.041.000
09 sept 202156,5957,1755,9556,0456,04571.300
08 sept 202156,9257,1255,8856,6456,64779.500
07 sept 202158,2658,2657,2457,2857,28772.800
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...