Mercados españoles cerrados en 5 hrs 27 min

SunOpta Inc. (STKL)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
6,65-0,04 (-0,60%)
Al cierre: 04:00PM EDT
6,67 +0,02 (+0,28%)
Después del cierre: 04:52PM EDT
Intervalo de fechas:
30 abr 2023 - 30 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
29 abr 20246,736,816,586,656,65559.800
26 abr 20246,556,796,516,696,69717.100
25 abr 20246,646,666,516,556,55614.100
24 abr 20246,546,776,486,686,68927.600
23 abr 20246,346,566,306,556,55758.900
22 abr 20246,026,395,976,366,36923.800
19 abr 20245,866,005,855,965,96522.700
18 abr 20245,886,225,835,905,90749.600
17 abr 20246,096,165,865,885,88494.100
16 abr 20245,916,075,836,046,041.308.500
15 abr 20246,016,075,795,955,951.834.000
12 abr 20246,306,305,986,046,041.059.700
11 abr 20246,306,426,156,306,30588.700
10 abr 20246,506,506,206,266,26724.300
09 abr 20246,606,726,536,636,63838.000
08 abr 20246,516,716,516,626,62887.000
05 abr 20246,426,576,346,516,51669.900
04 abr 20246,676,836,416,426,42488.200
03 abr 20246,616,676,536,646,64765.900
02 abr 20246,796,846,656,666,66455.100
01 abr 20246,866,866,716,796,79524.700
28 mar 20246,836,916,806,876,87822.300
27 mar 20246,796,916,776,806,80664.000
26 mar 20246,716,816,646,766,76667.100
25 mar 20246,606,706,586,656,65916.800
22 mar 20246,646,716,496,546,54805.700
21 mar 20246,666,776,506,646,641.012.700
20 mar 20246,826,826,616,676,67937.500
19 mar 20246,886,936,706,826,82537.600
18 mar 20246,996,996,826,896,89465.000
15 mar 20246,907,036,876,936,93687.500
14 mar 20247,077,076,826,926,921.000.300
13 mar 20246,807,056,797,057,051.067.500
12 mar 20246,776,866,696,796,79557.900
11 mar 20246,836,906,716,756,75973.400
08 mar 20246,936,946,736,766,76915.600
07 mar 20246,947,156,816,906,901.525.500
06 mar 20246,987,056,536,826,821.458.600
05 mar 20246,736,766,546,656,651.137.500
04 mar 20246,776,946,686,706,701.483.700
01 mar 20247,037,386,766,786,781.436.100
29 feb 20246,447,186,297,037,033.308.500
28 feb 20245,986,095,946,016,01560.100
27 feb 20246,026,176,026,026,02487.000
26 feb 20245,696,025,626,006,00690.300
23 feb 20245,745,785,585,735,73588.700
22 feb 20245,795,835,575,695,69538.600
21 feb 20245,905,905,765,815,81472.800
20 feb 20245,935,995,855,895,89564.100
16 feb 20246,056,095,925,975,97540.100
15 feb 20246,066,216,006,106,10724.400
14 feb 20246,276,275,876,016,01663.900
13 feb 20246,226,286,156,196,19843.200
12 feb 20246,186,376,166,316,31710.800
09 feb 20246,226,246,156,176,17584.700
08 feb 20246,116,236,036,216,21397.500
07 feb 20246,226,226,016,096,09478.300
06 feb 20246,116,316,066,216,21663.300
05 feb 20246,066,155,976,126,12642.300
02 feb 20246,066,206,016,146,14423.900
01 feb 20245,996,165,876,156,15992.600
31 ene 20246,066,225,935,955,95909.900
30 ene 20246,026,105,966,076,07645.100
29 ene 20246,066,125,956,036,03630.600
26 ene 20246,046,075,966,036,03474.800
25 ene 20245,976,095,885,975,97853.800
24 ene 20246,006,015,865,885,88766.200
23 ene 20245,856,055,835,965,96965.400
22 ene 20245,725,875,605,865,86712.700
19 ene 20245,725,785,555,715,711.136.400
18 ene 20245,655,775,545,745,74693.200
17 ene 20245,505,615,455,595,59739.700
16 ene 20245,595,715,475,615,61842.900
12 ene 20245,605,785,575,655,65928.300
11 ene 20245,395,565,315,535,53891.300
10 ene 20245,385,425,305,415,41904.900
09 ene 20245,335,535,305,405,40940.600
08 ene 20245,365,485,365,415,41622.600
05 ene 20245,255,425,025,395,39633.000
04 ene 20245,315,415,235,315,31694.000
03 ene 20245,535,555,255,265,26771.800
02 ene 20245,415,675,355,545,54593.300
29 dic 20235,475,525,435,475,47642.800
28 dic 20235,465,565,405,485,48674.500
27 dic 20235,355,495,305,485,48755.600
26 dic 20235,365,465,285,415,41349.600
22 dic 20235,345,465,295,355,35660.300
21 dic 20235,115,345,115,335,33832.500
20 dic 20235,015,305,015,075,071.046.800
19 dic 20234,915,174,785,155,15856.000
18 dic 20234,804,944,624,914,91983.600
15 dic 20234,915,114,814,844,841.451.300
14 dic 20235,285,415,015,015,011.588.800
13 dic 20234,815,194,705,175,171.599.800
12 dic 20234,904,904,644,794,791.045.500
11 dic 20234,854,864,684,754,75611.700
08 dic 20234,935,004,764,864,86862.400
07 dic 20234,915,024,764,794,791.005.400
06 dic 20235,025,084,844,894,891.132.900
05 dic 20235,185,275,115,125,12755.700
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...