Mercados españoles cerrados en 1 hr 45 mins

Stewart Information Services Corporation (STC)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
63,57+0,19 (+0,30%)
A partir del 09:38AM EDT. Mercado abierto.
Intervalo de fechas:
24 may 2023 - 24 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
24 may 202463,9363,5763,5763,5763,571537
23 may 202464,5865,2462,8963,3863,38145.700
22 may 202465,9666,6664,5864,6764,67193.600
21 may 202464,8766,4964,8066,2966,29148.400
20 may 202464,6165,0263,9964,8964,8999.700
17 may 202464,6065,3664,5064,6564,65129.000
16 may 202464,2864,5863,8364,3964,39129.000
15 may 202463,8164,6663,7964,2464,24118.300
14 may 202463,3664,0062,8163,3363,33134.800
13 may 202463,5763,6762,6863,0063,00117.700
10 may 202463,8964,1162,9863,2663,26121.400
09 may 202462,3764,2062,0463,8663,86149.400
08 may 202463,1963,4162,3962,4362,43119.800
07 may 202463,2464,1763,2063,4663,46134.300
06 may 202463,5164,2062,7863,0263,02131.700
03 may 202463,2963,6463,0963,1163,1177.700
02 may 202462,3262,5661,3662,4062,40116.000
01 may 202462,5163,1861,4761,7061,70202.800
30 abr 202462,8462,9561,8362,0162,01134.800
29 abr 202462,8863,9462,4363,1263,12169.300
26 abr 202461,5262,8161,5262,4562,45160.600
25 abr 202463,5264,8060,5361,6461,64318.700
24 abr 202462,9563,2062,4262,9562,95162.900
23 abr 202462,5564,1062,4863,6063,60180.500
22 abr 202460,7262,6160,4062,4462,44270.600
19 abr 202459,1860,8659,1860,5260,52215.200
18 abr 202459,0159,4358,4659,2059,20140.800
17 abr 202459,0759,3258,2858,6458,64157.400
16 abr 202459,0859,7658,5958,8358,83145.000
15 abr 202460,1160,4958,7059,5159,51185.900
12 abr 202459,8560,7059,4259,9959,99173.800
11 abr 202459,2961,5658,4060,4160,41306.300
10 abr 202462,8563,5659,0459,6259,62323.300
09 abr 202464,2964,4763,4064,1764,17149.300
08 abr 202463,8964,6863,6464,2964,2992.400
05 abr 202463,5064,2263,2963,4963,49140.600
04 abr 202464,5665,3363,0363,5063,50197.900
03 abr 202462,7764,3058,2364,1364,13255.500
02 abr 202463,7164,1262,8963,2863,28243.000
01 abr 202465,0265,0763,4464,0364,03232.500
28 mar 202462,9065,3562,9065,0665,06701.100
27 mar 202461,9362,9761,5862,7962,79140.200
26 mar 202461,5762,1261,2261,4461,44115.000
25 mar 202462,7763,2061,4861,5061,50204.800
22 mar 202463,2363,4461,8462,3962,39258.200
21 mar 202461,8863,6061,8063,0263,02244.500
20 mar 202459,4261,6759,3561,2761,27204.600
19 mar 202459,1260,0459,1259,7759,77140.800
18 mar 202460,6160,6559,1359,3359,33260.100
15 mar 202459,9060,9359,4860,6260,621.243.600
14 mar 202460,7160,9659,4059,8459,84300.100
14 mar 20240.475 Dividendo
13 mar 202460,6361,5560,4061,3660,88170.900
12 mar 202461,2161,2160,2560,7560,28131.400
11 mar 202460,9361,6660,6561,2560,78198.400
08 mar 202461,7762,4860,3961,2760,80318.100
07 mar 202463,2863,8361,8762,0061,52231.700
06 mar 202462,4463,0261,4562,7862,29236.500
05 mar 202462,0462,6461,7361,8861,40183.700
04 mar 202462,9463,6261,9362,3061,82288.300
01 mar 202463,0163,2862,2563,2362,74171.900
29 feb 202462,6563,2362,3162,9862,49155.800
28 feb 202461,1161,9961,1161,6161,13138.300
27 feb 202461,4061,8560,8961,5961,11167.900
26 feb 202461,0861,6260,9461,3560,88122.300
23 feb 202460,4661,5460,2761,3660,88146.300
22 feb 202461,8462,3860,2460,5360,06215.700
21 feb 202461,4262,1361,2862,0561,57161.300
20 feb 202461,8762,6561,3961,5461,06142.000
16 feb 202462,5163,1162,0762,1561,67164.000
15 feb 202461,4863,5061,4863,2162,72244.600
14 feb 202461,3361,7660,8961,1160,64244.500
13 feb 202460,6561,4559,9860,8860,41372.700
12 feb 202460,3862,8860,3862,6362,15238.700
09 feb 202459,9060,9359,0060,3759,90225.900
08 feb 202459,9260,5956,1659,7659,30401.300
07 feb 202460,7060,7059,1459,6159,15284.600
06 feb 202461,3861,9159,6160,5260,05202.800
05 feb 202461,6062,1161,0861,3760,89176.700
02 feb 202461,9362,9061,6862,3261,84104.700
01 feb 202461,8862,6660,6462,3461,86128.800
31 ene 202463,4863,8761,4061,6661,18231.700
30 ene 202463,3163,7662,9763,4262,9397.900
29 ene 202462,1163,5161,8763,5063,01122.600
26 ene 202462,0662,5061,8362,2161,73106.000
25 ene 202461,8162,0060,4761,5461,06210.900
24 ene 202460,9361,4160,4061,1660,69250.600
23 ene 202460,8961,0059,7160,3559,88201.700
22 ene 202459,3460,4958,9560,4159,94224.200
19 ene 202457,6358,8657,3358,8658,40190.300
18 ene 202457,4758,0956,6557,4957,04361.700
17 ene 202457,0257,7056,9057,2956,85199.800
16 ene 202457,7158,0957,3157,8557,40145.800
12 ene 202458,4158,5357,6058,2757,82209.700
11 ene 202457,6658,0156,6857,9557,50226.100
10 ene 202458,5858,7657,2657,9157,46278.800
09 ene 202458,4459,1158,2358,7458,29151.400
08 ene 202458,2459,3658,1559,3558,89171.800
05 ene 202457,4458,3857,3958,1357,68225.100
04 ene 202457,7357,8657,0757,7857,33187.300
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...