Mercados españoles cerrados

Sterling Check Corp. (STER)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
15,27-0,09 (-0,59%)
Al cierre: 04:00PM EDT
15,26 -0,01 (-0,05%)
Después del cierre: 04:12PM EDT
Intervalo de fechas:
11 may 2023 - 11 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
10 may 202415,2615,3914,6815,2715,27338.400
09 may 202415,2315,6015,1715,3615,36489.100
08 may 202415,3815,7715,2315,5215,52281.500
07 may 202415,4915,5915,3715,4415,44264.200
06 may 202415,5115,5515,4315,5115,51582.100
03 may 202415,5215,5615,3715,4615,46141.600
02 may 202415,2615,4715,1515,3915,39265.000
01 may 202415,2415,3615,1315,1615,16197.100
30 abr 202415,3415,6015,1315,1315,13231.500
29 abr 202415,3915,4915,2515,4415,44240.800
26 abr 202415,4415,4615,2915,3015,30230.500
25 abr 202415,2215,3815,1815,3815,38361.800
24 abr 202415,2715,4815,2115,3315,33323.900
23 abr 202415,1315,4415,1315,2815,28288.900
22 abr 202415,0115,2114,8915,1315,13292.000
19 abr 202414,7315,0014,7214,9814,98399.400
18 abr 202415,0715,2714,6214,7714,77660.800
17 abr 202415,3815,3815,0415,0615,06368.100
16 abr 202415,2515,3515,0715,2715,27518.800
15 abr 202415,4915,6115,2915,2915,29484.300
12 abr 202415,5015,5715,4415,4915,49494.800
11 abr 202415,5915,7715,4715,5615,561.120.500
10 abr 202415,7015,7415,4915,5115,511.070.600
09 abr 202415,8315,9215,7815,7915,791.019.200
08 abr 202415,9615,9915,7815,7915,791.108.100
05 abr 202415,9015,9415,8515,8915,89608.800
04 abr 202415,9915,9915,8415,8815,88296.600
03 abr 202415,8616,0415,8515,9215,92717.900
02 abr 202416,0116,0115,8915,9015,90361.100
01 abr 202416,1016,1015,9716,0616,06257.200
28 mar 202416,2116,2816,0016,0816,08765.200
27 mar 202416,1816,2616,1516,2316,23723.200
26 mar 202416,1016,1316,0016,1116,111.485.600
25 mar 202415,9516,0715,8416,0416,042.162.900
22 mar 202416,2716,3915,8715,8915,89803.400
21 mar 202416,3216,4216,3016,4116,41225.700
20 mar 202415,9316,4415,9016,2916,29334.000
19 mar 202415,8915,9815,8115,9515,95444.300
18 mar 202415,8715,9915,8415,8815,881.093.800
15 mar 202415,9215,9415,8215,9215,921.719.200
14 mar 202415,8016,0015,8015,9415,941.338.600
13 mar 202415,9215,9415,8715,9115,91897.600
12 mar 202415,9515,9715,8015,9115,912.456.800
11 mar 202415,9716,0915,8915,9315,93660.600
08 mar 202416,0916,1515,9315,9615,961.292.300
07 mar 202415,9516,1215,8916,0016,00506.900
06 mar 202415,9616,1915,8716,0016,00652.000
05 mar 202415,9516,1715,8416,0816,08731.100
04 mar 202416,2816,5015,8415,9015,901.573.100
01 mar 202415,5716,6815,5516,4416,442.305.200
29 feb 202415,4615,7415,0315,6715,676.931.000
28 feb 202412,6312,7012,3812,4212,42152.800
27 feb 202412,9112,9612,6912,7112,71106.000
26 feb 202412,8112,9912,7512,8412,84103.900
23 feb 202412,8612,9812,6512,8912,8988.700
22 feb 202412,7413,1112,6612,8612,86266.700
21 feb 202412,7312,7412,5512,7312,73119.300
20 feb 202412,7612,7912,6212,7912,79110.700
16 feb 202412,9813,0312,8012,8612,86107.700
15 feb 202412,8213,1412,8213,0313,03138.800
14 feb 202412,7712,8712,6412,7812,78112.700
13 feb 202412,9813,1212,5512,6212,62197.500
12 feb 202413,4713,5013,3313,3613,36195.400
09 feb 202413,3013,5113,1113,4413,44301.700
08 feb 202413,2913,3813,1613,2713,27194.300
07 feb 202413,5213,5213,1713,2613,26118.100
06 feb 202413,3913,5713,3513,5013,5068.000
05 feb 202413,6313,7013,3713,3913,39111.500
02 feb 202413,8314,0213,7713,7713,77124.500
01 feb 202413,7514,0013,7513,9713,97120.200
31 ene 202413,8414,0513,5713,6413,64131.900
30 ene 202413,9714,0113,8113,8913,8994.300
29 ene 202413,6514,0513,5614,0214,02136.600
26 ene 202413,6813,7813,5913,6313,6387.800
25 ene 202413,5813,7113,4713,6413,64128.700
24 ene 202413,8213,8513,3713,3913,39159.300
23 ene 202413,8813,9313,6413,6713,67236.100
22 ene 202413,6713,9313,6713,8613,86165.300
19 ene 202413,5013,6713,3313,6013,60131.900
18 ene 202413,4613,5913,1913,4013,40116.200
17 ene 202413,3713,4913,2513,3413,34149.900
16 ene 202413,5313,7013,4813,5613,56122.200
12 ene 202413,6813,8913,6413,6513,65145.100
11 ene 202413,5213,6413,3413,6313,63145.400
10 ene 202413,4813,5813,3713,5113,51121.800
09 ene 202413,5313,6513,3613,5213,52112.200
08 ene 202413,2613,7613,2613,6813,68151.800
05 ene 202413,2613,4913,2613,2813,28163.200
04 ene 202413,5313,5313,3013,3813,38169.100
03 ene 202413,9514,2013,4313,4513,45206.600
02 ene 202413,9714,0513,8713,9413,94184.800
29 dic 202313,9113,9813,7513,9213,92187.600
28 dic 202313,7514,0213,6013,9713,97193.900
27 dic 202313,7413,9913,6913,8113,81119.200
26 dic 202313,4513,6813,3613,6313,63112.500
22 dic 202313,2513,4713,2413,4013,40112.700
21 dic 202313,2113,5313,1013,2313,23113.500
20 dic 202313,4313,5313,0213,0513,05187.000
19 dic 202313,3713,5412,7513,4213,42225.500
18 dic 202312,8713,5212,8713,2913,29283.400
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...