Mercados españoles cerrados

Stewart Information Services Corporation (STC)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
73,25+0,92 (+1,27%)
Al cierre: 04:00PM EDT
73,25 0,00 (0,00%)
Después del cierre: 05:29PM EDT
Intervalo de fechas:
27 jul 2023 - 27 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 jul 202472,8674,0172,4773,2573,25225.200
25 jul 202469,3872,9966,5772,3372,33510.100
24 jul 202473,3574,4672,7873,1673,16354.000
23 jul 202470,9674,4670,9673,7873,78210.000
22 jul 202470,8072,2070,2471,6771,67168.700
19 jul 202469,6470,5168,9870,0570,05162.500
18 jul 202470,6372,1069,4469,4869,48136.400
17 jul 202471,1573,1270,5571,0871,08203.300
16 jul 202469,6771,8069,5171,3371,33308.200
15 jul 202468,5269,6468,0768,8768,87290.100
12 jul 202468,0168,4167,4667,7767,77180.200
11 jul 202465,7468,2564,9567,1767,17268.200
10 jul 202462,6963,9362,4563,8763,87103.600
09 jul 202462,2963,2662,2962,4762,47180.700
08 jul 202461,9362,8361,9262,5162,51132.100
05 jul 202461,8362,4461,2261,2361,23140.200
03 jul 202461,9062,3061,5962,1762,1773.700
02 jul 202461,0062,0560,9361,8661,86193.500
01 jul 202462,2562,6561,1862,2462,24152.100
28 jun 202461,8262,2261,2062,0862,08495.100
27 jun 202459,8961,2459,4961,1261,12117.000
26 jun 202460,0860,4459,5459,6159,61150.700
25 jun 202462,3962,3960,6560,7260,72108.700
24 jun 202461,4762,5761,3062,4062,40268.800
21 jun 202461,9362,1561,1561,4761,47333.600
20 jun 202461,9762,5961,5261,9861,98115.400
18 jun 202461,5862,7861,4962,2262,22275.000
17 jun 202460,7061,8160,7061,6561,65147.800
17 jun 20240.475 Dividendo
14 jun 202460,8861,5660,8461,5261,0588.700
13 jun 202461,0861,8360,9461,7861,30122.600
12 jun 202462,2262,7860,9961,3960,92233.000
11 jun 202460,3560,5959,5860,0759,61160.500
10 jun 202460,7461,1460,2860,6760,20180.600
07 jun 202461,6262,0661,2261,4761,0068.700
06 jun 202462,6563,2361,6962,3161,83141.300
05 jun 202463,1363,8962,1063,0762,58124.900
04 jun 202462,5563,2762,1862,6462,16107.900
03 jun 202464,0864,0862,4263,1962,70164.900
31 may 202463,6963,9863,0463,3162,82153.800
30 may 202463,9164,2062,8663,5363,04323.700
29 may 202463,3863,7862,5063,0562,56132.500
28 may 202464,7364,8464,0764,2863,7897.200
24 may 202463,9365,3963,2364,5264,02132.800
23 may 202464,5865,2462,8963,3862,89145.700
22 may 202465,9666,6664,5864,6764,17193.600
21 may 202464,8766,4964,8066,2965,78148.400
20 may 202464,6165,0263,9964,8964,3999.700
17 may 202464,6065,3664,5064,6564,15129.000
16 may 202464,2864,5863,8364,3963,89129.000
15 may 202463,8164,6663,7964,2463,74118.300
14 may 202463,3664,0062,8163,3362,84134.800
13 may 202463,5763,6762,6863,0062,51117.700
10 may 202463,8964,1162,9863,2662,77121.400
09 may 202462,3764,2062,0463,8663,37149.400
08 may 202463,1963,4162,3962,4361,95119.800
07 may 202463,2464,1763,2063,4662,97134.300
06 may 202463,5164,2062,7863,0262,53131.700
03 may 202463,2963,6463,0963,1162,6277.700
02 may 202462,3262,5661,3662,4061,92116.000
01 may 202462,5163,1861,4761,7061,22202.800
30 abr 202462,8462,9561,8362,0161,53134.800
29 abr 202462,8863,9462,4363,1262,63169.300
26 abr 202461,5262,8161,5262,4561,97160.600
25 abr 202463,5264,8060,5361,6461,16318.700
24 abr 202462,9563,2062,4262,9562,46162.900
23 abr 202462,5564,1062,4863,6063,11180.500
22 abr 202460,7262,6160,4062,4461,96270.600
19 abr 202459,1860,8659,1860,5260,05215.200
18 abr 202459,0159,4358,4659,2058,74140.800
17 abr 202459,0759,3258,2858,6458,19157.400
16 abr 202459,0859,7658,5958,8358,38145.000
15 abr 202460,1160,4958,7059,5159,05185.900
12 abr 202459,8560,7059,4259,9959,53173.800
11 abr 202459,2961,5658,4060,4159,94306.300
10 abr 202462,8563,5659,0459,6259,16323.300
09 abr 202464,2964,4763,4064,1763,67149.300
08 abr 202463,8964,6863,6464,2963,7992.400
05 abr 202463,5064,2263,2963,4963,00140.600
04 abr 202464,5665,3363,0363,5063,01197.900
03 abr 202462,7764,3058,2364,1363,63255.500
02 abr 202463,7164,1262,8963,2862,79243.000
01 abr 202465,0265,0763,4464,0363,54232.500
28 mar 202462,9065,3562,9065,0664,56701.100
27 mar 202461,9362,9761,5862,7962,31140.200
26 mar 202461,5762,1261,2261,4460,97115.000
25 mar 202462,7763,2061,4861,5061,03204.800
22 mar 202463,2363,4461,8462,3961,91258.200
21 mar 202461,8863,6061,8063,0262,53244.500
20 mar 202459,4261,6759,3561,2760,80204.600
19 mar 202459,1260,0459,1259,7759,31140.800
18 mar 202460,6160,6559,1359,3358,87260.100
15 mar 202459,9060,9359,4860,6260,151.243.600
14 mar 202460,7160,9659,4059,8459,38300.100
14 mar 20240.475 Dividendo
13 mar 202460,6361,5560,4061,3660,41170.900
12 mar 202461,2161,2160,2560,7559,81131.400
11 mar 202460,9361,6660,6561,2560,31198.400
08 mar 202461,7762,4860,3961,2760,33318.100
07 mar 202463,2863,8361,8762,0061,05231.700
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...