STLD - Steel Dynamics, Inc.

NasdaqGS - NasdaqGS Precio demorado. Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
23 ene. 201847,3647,6445,6046,3646,364.104.868
22 ene. 201846,3046,7045,6846,5746,572.522.100
19 ene. 201846,2746,5045,5746,4246,422.122.200
18 ene. 201846,4546,7045,7546,2646,261.673.600
17 ene. 201846,5347,0746,1746,7846,781.464.400
16 ene. 201847,2047,8546,0646,4846,481.679.200
12 ene. 201847,3747,3946,6547,0147,011.887.200
11 ene. 201846,3347,1846,0847,1247,121.838.400
10 ene. 201844,4746,1144,3646,0546,051.709.500
09 ene. 201845,9146,1845,0545,1145,113.128.200
08 ene. 201845,8846,1245,6245,9745,971.926.400
05 ene. 201846,1446,1545,4245,6045,602.236.400
04 ene. 201845,8046,3245,5045,9545,951.959.500
03 ene. 201844,8545,8544,4745,6145,614.304.900
02 ene. 201843,3244,9243,3244,8644,862.868.500
29 dic. 201743,8443,8943,1143,1343,131.800.200
28 dic. 201743,3143,8742,9943,8243,821.359.500
28 dic. 20170.155 Dividendo
27 dic. 201743,6843,6843,1343,1943,031.028.900
26 dic. 201743,4843,8443,1843,6843,52943.700
22 dic. 201743,6543,6542,7943,2643,101.276.200
21 dic. 201743,5543,7043,2243,4643,302.227.800
20 dic. 201742,0043,5641,9043,3143,154.019.800
19 dic. 201740,9941,8240,7141,4041,253.002.100
18 dic. 201739,5641,0039,5140,8840,732.743.700
15 dic. 201740,0140,4239,4939,8539,715.505.900
14 dic. 201740,7041,6639,8339,8439,702.553.400
13 dic. 201740,5841,2740,2141,1841,032.507.900
12 dic. 201740,6140,9540,3140,6440,492.117.600
11 dic. 201741,0941,0940,0840,7040,552.507.500
08 dic. 201739,9741,1039,8240,7040,553.470.400
07 dic. 201739,3339,8439,1639,7439,602.434.200
06 dic. 201738,8640,1838,8639,2139,072.135.300
05 dic. 201738,5339,2338,3038,7338,592.505.000
04 dic. 201738,6240,4138,6239,7939,655.236.900
01 dic. 201738,6139,0837,4538,3238,183.084.000
30 nov. 201737,9238,8537,7538,5038,362.858.200
29 nov. 201737,2138,6337,2137,8737,733.032.400
28 nov. 201737,3837,4336,5637,1637,033.865.100
27 nov. 201737,5537,5636,6737,3637,232.366.400
24 nov. 201737,8337,9937,4837,4937,36741.700
22 nov. 201737,6138,0037,4737,7237,581.193.800
21 nov. 201737,7037,8537,4537,5037,37858.500
20 nov. 201736,9337,4036,4437,3337,201.386.000
17 nov. 201736,9137,0636,6036,8536,721.116.200
16 nov. 201737,1637,2436,7036,9536,821.374.800
15 nov. 201736,2437,1535,8037,0236,892.661.100
14 nov. 201737,1037,2436,2636,5536,422.477.000
13 nov. 201736,8837,6136,8737,3537,221.439.600
10 nov. 201737,3037,7136,9837,2337,103.209.800
09 nov. 201737,2737,5236,7737,1937,062.461.100
08 nov. 201737,2437,8737,0037,7737,631.982.000
07 nov. 201737,7137,7137,1637,3937,261.141.400
06 nov. 201737,7238,1037,4637,6137,482.083.300
03 nov. 201737,5037,6637,0737,5137,382.284.100
02 nov. 201738,0038,4337,4637,5037,372.261.300
01 nov. 201738,1338,8737,6137,9837,843.819.300
31 oct. 201737,5537,6337,0837,2137,082.826.100
30 oct. 201738,4838,5537,6137,7437,602.356.700
27 oct. 201738,7538,9338,3638,6738,532.189.100
26 oct. 201738,9939,1538,5538,8938,751.696.900
25 oct. 201739,4039,4038,5938,7338,592.799.800
24 oct. 201739,2339,7538,9439,5539,412.373.200
23 oct. 201738,9639,3338,4238,8338,692.628.700
20 oct. 201738,2439,0037,9338,9038,764.085.800
19 oct. 201736,2637,9235,4837,7837,644.709.800
18 oct. 201736,1636,6136,1636,4436,313.342.100
17 oct. 201736,3136,6836,0736,1736,041.911.900
16 oct. 201737,0737,1636,0636,1736,042.584.100
13 oct. 201737,0037,1436,5036,9236,792.783.100
12 oct. 201735,9536,4435,8136,2436,112.305.000
11 oct. 201735,6436,4635,6435,9835,853.000.800
10 oct. 201735,9536,3535,5935,6335,502.057.000
09 oct. 201736,0536,1635,4035,5135,382.671.600
06 oct. 201735,8036,2635,4136,1736,044.131.900
05 oct. 201735,8336,2535,4535,9135,782.923.200
04 oct. 201735,0935,7535,0235,6435,512.564.600
03 oct. 201734,9635,1134,1634,8634,735.964.600
02 oct. 201733,8135,0333,5734,8134,691.901.700
29 sept. 201734,7134,7834,3434,4734,352.120.200
28 sept. 201733,7934,7233,6834,5834,464.125.700
28 sept. 20170.155 Dividendo
27 sept. 201733,4234,1133,0234,1033,822.369.200
26 sept. 201733,1833,6633,1133,2332,961.863.700
25 sept. 201733,1033,2032,3633,1432,872.812.800
22 sept. 201733,0133,2832,6633,2332,961.425.900
21 sept. 201733,9434,1833,0933,3333,061.911.800
20 sept. 201733,9534,3833,7734,0833,803.491.000
19 sept. 201733,8033,9833,2033,8333,562.122.200
18 sept. 201733,4133,9633,3633,8033,532.611.200
15 sept. 201733,3633,9633,0933,3433,074.430.100
14 sept. 201733,6334,4233,2333,3933,124.713.800
13 sept. 201733,1333,8933,0233,8433,573.514.400
12 sept. 201732,9233,3232,2033,2632,993.637.200
11 sept. 201734,3934,5633,3233,4033,132.580.500
08 sept. 201733,8934,3633,2434,2133,933.624.100
07 sept. 201734,1634,4133,3234,0033,723.206.400
06 sept. 201734,2534,8733,9634,1633,882.704.500
05 sept. 201735,0435,5433,7734,1933,914.183.600
01 sept. 201734,6235,1034,6234,7734,491.493.100
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...
Al usar Yahoo aceptas que Yahoo y sus socios puedan utilizar cookies para personalización y otros fines