Mercados españoles cerrados

Sunlands Technology Group (STG)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
9,72-0,68 (-6,54%)
Al cierre: 11:25AM EDT
9,72 0,00 (0,00%)
Después del cierre: 06:44PM EDT
Intervalo de fechas:
28 mar 2023 - 28 mar 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 mar 20249,859,749,719,729,721980
27 mar 202410,0610,409,8510,4010,401800
26 mar 20249,889,889,859,859,851000
25 mar 202410,6410,6410,1010,1010,101300
22 mar 20249,659,989,659,909,90500
21 mar 20249,909,909,659,659,652200
20 mar 202410,1110,1110,1110,1110,11-
19 mar 202410,0310,1110,0310,1110,11700
18 mar 202410,0910,1210,0310,1210,12700
15 mar 202410,9410,9410,0210,0210,022200
14 mar 202410,9310,9410,9310,9410,94500
13 mar 202410,9111,3510,5010,5010,502700
12 mar 202410,6010,7010,6010,6310,631400
11 mar 202410,5310,8310,5210,7010,703700
08 mar 202411,4011,4010,3610,5310,539200
07 mar 202412,5512,5511,4311,4311,435300
06 mar 202410,9312,0010,7811,5911,598300
05 mar 202410,5911,4510,1711,4511,453200
04 mar 202410,8810,8810,1910,3010,305700
01 mar 202410,5910,8810,4810,6010,602500
29 feb 202410,1510,6910,0010,0010,003800
28 feb 20249,9510,599,9510,1110,115400
27 feb 20248,889,008,869,009,003500
26 feb 20248,668,668,518,518,51800
23 feb 20249,009,419,009,009,003600
22 feb 20249,169,168,778,778,77900
21 feb 20248,888,888,878,878,87900
20 feb 20248,288,288,288,288,28-
16 feb 20248,258,308,258,288,281400
15 feb 20248,308,308,298,308,30600
14 feb 20248,698,698,698,698,69-
13 feb 20248,559,028,558,698,692200
12 feb 20248,228,818,228,478,472100
09 feb 20248,508,938,508,938,931100
08 feb 20248,598,598,598,598,59-
07 feb 20248,608,608,598,598,591100
06 feb 20249,109,158,398,398,393000
05 feb 20249,289,289,019,019,011800
02 feb 20249,219,219,219,219,21500
01 feb 20249,529,549,059,089,081000
31 ene 20249,059,359,059,359,35500
30 ene 20249,199,329,049,049,043700
29 ene 20249,659,659,649,649,64900
26 ene 20249,539,709,539,609,601300
25 ene 202410,0010,009,319,359,356400
24 ene 20248,999,298,679,179,179200
23 ene 20248,188,688,188,318,31600
22 ene 20248,398,408,368,368,36900
19 ene 20248,748,748,748,748,74700
18 ene 20248,598,888,268,478,472500
17 ene 20248,248,248,248,248,24200
16 ene 20248,408,648,008,648,645200
12 ene 20248,558,658,028,658,6510.900
11 ene 20248,718,748,608,738,732500
10 ene 20248,548,948,538,908,901300
09 ene 20249,019,018,928,928,922300
08 ene 20248,998,998,818,848,844100
05 ene 20249,019,469,019,329,321500
04 ene 20249,259,409,209,409,409400
03 ene 20249,899,929,359,489,488500
02 ene 20249,9410,289,9410,1710,175100
29 dic 202310,1810,499,8610,1710,178100
28 dic 20239,1210,849,129,969,9628.400
27 dic 20237,989,147,989,029,028600
26 dic 20237,527,807,527,807,802200
22 dic 20237,797,797,797,797,791400
21 dic 20237,727,997,727,837,833600
20 dic 20238,008,007,657,677,676200
19 dic 20237,867,957,867,907,907200
18 dic 20237,768,007,608,008,002400
15 dic 20238,118,117,898,108,103400
14 dic 20238,438,438,108,108,103500
13 dic 20237,828,117,828,108,104800
12 dic 20238,428,427,788,118,112300
11 dic 20238,378,378,148,148,146000
08 dic 20237,847,937,597,937,934900
07 dic 20238,028,027,998,008,004300
06 dic 20238,498,497,707,707,703400
05 dic 20238,778,778,198,508,506400
04 dic 20238,549,098,258,778,774300
01 dic 20238,928,928,108,748,7417.500
30 nov 20238,809,808,719,419,4117.900
29 nov 20236,708,786,708,788,7822.000
28 nov 20236,397,496,306,706,7019.000
27 nov 20236,266,266,266,266,26-
24 nov 20236,266,266,266,266,26-
22 nov 20236,506,506,156,266,261300
21 nov 20236,416,416,046,156,15700
20 nov 20236,206,206,186,206,202900
17 nov 20236,036,066,036,036,031900
16 nov 20236,486,486,166,166,16900
15 nov 20235,986,215,856,206,206000
14 nov 20236,056,055,985,985,981700
13 nov 20236,026,026,026,026,02400
10 nov 20236,256,256,006,086,081300
09 nov 20236,816,996,566,566,564700
08 nov 20236,416,616,416,596,593600
07 nov 20236,006,506,006,506,504000
06 nov 20235,455,805,035,795,792700
03 nov 20235,975,975,975,975,97600
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...