Mercados españoles cerrados

Sensata Technologies Holding plc (ST)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
33,70+0,19 (+0,57%)
Al cierre: 04:00PM EDT
33,70 -0,03 (-0,09%)
Después del cierre: 04:09PM EDT
Intervalo de fechas:
20 abr 2023 - 20 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
19 abr 202433,4133,8733,3833,7033,701.725.500
18 abr 202433,5233,7633,3233,5133,51948.900
17 abr 202433,8334,2833,4533,4833,481.370.600
16 abr 202433,8034,1033,5433,6733,671.225.300
15 abr 202434,8735,1633,9633,9833,981.021.200
12 abr 202434,9335,1034,4734,5834,581.032.200
11 abr 202435,2035,4434,7735,3235,322.004.500
10 abr 202435,1835,4334,7835,2235,22932.500
09 abr 202435,5436,5435,3836,1936,191.457.900
08 abr 202435,8036,2335,5835,8935,89762.300
05 abr 202435,9135,9235,4335,4435,44783.900
04 abr 202437,1237,3536,0336,0536,05980.300
03 abr 202436,4436,7636,2336,7636,761.863.900
02 abr 202436,0736,3835,5936,2936,291.579.800
01 abr 202436,9737,0036,4536,4636,461.380.900
28 mar 202436,4536,8436,2636,7436,74958.500
27 mar 202435,0936,4434,8636,4336,431.418.200
26 mar 202435,7935,8434,9034,9134,911.963.500
25 mar 202435,6236,1735,5535,6735,67697.400
22 mar 202436,2836,4335,6835,7035,701.360.800
21 mar 202436,6136,6836,1736,2736,272.325.800
20 mar 202435,8036,5135,7436,3736,37832.600
19 mar 202435,5836,0135,5835,6935,691.904.700
18 mar 202435,7035,8935,5535,8035,801.408.300
15 mar 202435,1635,7035,1635,5735,572.876.600
14 mar 202435,7235,8935,0735,4235,421.786.200
13 mar 202435,7036,0635,4235,8135,812.189.700
12 mar 202435,5435,7635,0735,7135,712.056.800
11 mar 202435,2935,6835,0535,4935,491.474.300
08 mar 202435,3635,6135,0135,3735,372.449.800
07 mar 202434,5635,3234,5635,0735,071.549.600
06 mar 202434,1234,6733,9234,4134,411.265.800
05 mar 202434,9435,0233,7033,9133,912.182.900
04 mar 202434,8935,3534,6035,1835,181.467.500
01 mar 202434,4834,7734,1034,7334,731.469.000
29 feb 202434,2034,5833,8834,4234,422.472.200
28 feb 202433,7034,3133,6333,8733,871.398.400
27 feb 202434,7435,0134,0034,0134,013.390.800
26 feb 202434,6934,6933,1434,4334,434.595.400
23 feb 202434,2135,1134,2135,0335,031.254.900
22 feb 202434,3534,3934,0634,2634,262.165.200
21 feb 202433,4534,2633,3134,2534,253.452.600
20 feb 202432,8933,6832,5133,6733,673.163.300
16 feb 202433,6434,1633,4833,6833,683.610.300
15 feb 202433,0033,8432,9233,8133,812.977.800
14 feb 202432,7533,1432,5432,7432,742.609.700
13 feb 202432,7232,9431,9132,3532,352.688.300
13 feb 20240.12 Dividendo
12 feb 202433,0033,8533,0033,6233,502.596.600
09 feb 202432,7033,0632,5532,9532,831.687.900
08 feb 202433,0333,1132,6032,7132,592.892.900
07 feb 202433,2533,2532,4433,1733,053.029.600
06 feb 202433,5333,6232,2433,0632,945.826.700
05 feb 202436,0336,3235,8136,1235,991.728.600
02 feb 202436,5236,8736,0536,5636,431.117.900
01 feb 202436,3236,8136,2436,7836,651.102.500
31 ene 202437,1337,2436,1636,1736,042.027.400
30 ene 202437,1837,5236,5637,3537,222.794.600
29 ene 202435,2835,7835,1935,7535,623.859.300
26 ene 202435,6535,8735,4235,4535,323.066.800
25 ene 202435,6535,7235,0835,4035,271.235.600
24 ene 202435,8935,9535,1435,3235,191.609.800
23 ene 202435,4835,4834,8935,3335,202.026.200
22 ene 202434,7035,1334,6034,9934,871.672.200
19 ene 202434,5434,5433,8834,4534,331.972.300
18 ene 202434,0734,6533,8434,4234,303.880.700
17 ene 202433,7234,0033,4633,8233,701.616.000
16 ene 202433,9234,2733,7434,2434,122.221.700
12 ene 202435,1535,3434,1734,2634,141.388.600
11 ene 202435,0135,0934,4634,7934,671.943.200
10 ene 202435,5335,7334,9935,0534,922.321.100
09 ene 202435,4635,7235,2835,6235,492.056.300
08 ene 202435,8336,3035,4935,9335,802.597.000
05 ene 202435,9636,6635,9536,2236,092.462.700
04 ene 202435,8636,2235,2036,0435,912.913.400
03 ene 202436,6136,8035,9036,2036,073.103.100
02 ene 202437,0137,8836,9737,1236,992.363.600
29 dic 202337,5837,9537,4337,5737,441.475.000
28 dic 202337,7937,8537,5637,7637,63928.300
27 dic 202337,7237,8637,4937,8137,68948.700
26 dic 202337,4537,6337,1837,5537,423.104.600
22 dic 202337,5338,1937,1737,3837,253.862.700
21 dic 202336,7937,5136,6137,4937,362.395.800
20 dic 202336,4937,3536,4336,4736,344.111.100
19 dic 202336,1936,6436,0836,6036,471.861.100
18 dic 202336,0036,0835,7335,8435,712.150.600
15 dic 202336,4836,6335,7436,0635,932.574.200
14 dic 202335,6436,7835,2836,5936,462.609.400
13 dic 202333,7034,9133,5034,8534,731.388.800
12 dic 202333,7833,9333,5333,7333,611.350.100
11 dic 202333,4134,0233,3433,8133,692.149.800
08 dic 202333,6434,0933,3433,3633,244.871.500
07 dic 202333,0533,7232,9833,6633,541.596.000
06 dic 202333,1333,8432,9233,0532,931.455.400
05 dic 202333,0633,3632,7532,8932,771.773.000
04 dic 202332,8533,3332,7433,3233,201.934.300
01 dic 202332,5133,3032,1933,1833,061.684.700
30 nov 202332,5432,7631,8732,5132,399.920.100
29 nov 202332,6933,0632,3232,3732,252.051.600
28 nov 202331,8032,4531,6632,2932,171.577.500
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...