STLD - Steel Dynamics, Inc.

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
23 abr. 201846,4146,7945,6045,7645,761.116.066
20 abr. 201847,3447,3445,7846,6846,682.167.500
19 abr. 201846,0047,5945,4447,1547,153.937.700
18 abr. 201846,8748,2346,8547,3047,303.693.200
17 abr. 201845,5946,5345,3346,3446,342.051.200
16 abr. 201844,9045,1444,4845,0045,001.429.700
13 abr. 201845,1445,7044,2544,5844,582.185.600
12 abr. 201844,3945,2544,1645,0945,091.741.100
11 abr. 201845,0045,3243,7943,9643,962.569.500
10 abr. 201844,7545,3144,2045,1545,152.113.700
09 abr. 201843,7544,3543,5443,6843,682.160.700
06 abr. 201844,7645,1542,9443,4843,482.517.300
05 abr. 201844,7145,8844,7145,5445,542.034.100
04 abr. 201843,1844,5442,8644,4444,442.272.600
03 abr. 201843,3244,2743,3244,0644,062.059.300
02 abr. 201844,0644,2442,6442,8442,842.028.100
29 mar. 201843,1444,5142,8144,2244,222.305.000
28 mar. 201843,0043,0542,1142,7042,701.632.600
28 mar. 20180.1875 Dividendo
27 mar. 201844,0744,4342,7143,0342,842.588.700
26 mar. 201843,0943,7242,5243,5443,352.126.700
23 mar. 201843,0043,7242,2142,3342,152.783.600
22 mar. 201845,9345,9642,8842,9242,732.911.000
21 mar. 201845,6246,6745,3146,4046,201.467.800
20 mar. 201846,0146,2745,2045,4345,232.056.800
19 mar. 201846,5346,7845,1845,6945,492.382.100
16 mar. 201846,6447,1445,5246,9546,753.159.200
15 mar. 201847,1047,5246,0646,4346,232.889.500
14 mar. 201847,6948,0546,8847,0746,862.575.600
13 mar. 201846,5347,3746,3247,2447,035.238.100
12 mar. 201846,5347,3746,3246,9846,782.421.700
09 mar. 201846,8247,2145,3646,3446,142.434.900
08 mar. 201847,5047,5045,5246,0045,802.804.200
07 mar. 201847,0848,1146,8947,3347,122.994.200
06 mar. 201847,4847,7646,3046,9746,775.227.000
05 mar. 201848,0648,6747,2747,3147,102.616.200
02 mar. 201847,8948,5247,1148,3348,123.318.500
01 mar. 201847,6848,5946,6148,1047,894.357.300
28 feb. 201847,6648,0746,2346,2546,052.988.900
27 feb. 201847,8948,3147,3647,5147,302.815.000
26 feb. 201848,3548,9947,1648,0247,813.547.100
23 feb. 201849,3449,3447,2347,4747,262.299.400
22 feb. 201848,7348,7647,8748,0047,791.657.100
21 feb. 201848,9349,4148,0948,1447,932.541.300
20 feb. 201848,8050,7048,5148,8648,653.803.600
16 feb. 201847,1449,6746,5649,4049,186.323.600
15 feb. 201847,0847,3345,9247,1446,932.306.400
14 feb. 201844,3146,8844,1846,7946,592.773.100
13 feb. 201844,3045,5144,0444,8644,662.869.100
12 feb. 201843,7945,0843,7044,7244,531.406.000
09 feb. 201843,3543,8641,9343,5743,382.681.300
08 feb. 201844,1644,3242,7542,7842,592.755.600
07 feb. 201843,9544,8743,7544,3644,173.056.800
06 feb. 201842,3644,5841,1344,2944,102.292.100
05 feb. 201843,5645,4842,8943,2343,043.043.800
02 feb. 201844,9645,0143,7044,1543,962.213.300
01 feb. 201845,1446,1045,1045,5645,362.015.700
31 ene. 201846,8247,3545,1145,4045,202.848.900
30 ene. 201846,7947,5445,9146,7846,582.293.000
29 ene. 201847,4448,2847,1647,3247,112.056.200
26 ene. 201846,4648,1446,0747,4947,283.410.800
25 ene. 201847,2447,4046,1246,3546,153.512.100
24 ene. 201846,8547,0746,1546,9646,763.296.400
23 ene. 201847,3647,6445,6046,3646,164.104.900
22 ene. 201846,3046,7045,6846,5746,372.533.700
19 ene. 201846,2746,5045,5746,4246,222.122.200
18 ene. 201846,4546,7045,7546,2646,061.673.600
17 ene. 201846,5347,0746,1746,7846,581.464.400
16 ene. 201847,2047,8546,0646,4846,281.679.200
12 ene. 201847,3747,3946,6547,0146,811.887.200
11 ene. 201846,3347,1846,0847,1246,911.838.400
10 ene. 201844,4746,1144,3646,0545,851.709.500
09 ene. 201845,9146,1845,0545,1144,913.128.200
08 ene. 201845,8846,1245,6245,9745,771.926.400
05 ene. 201846,1446,1545,4245,6045,402.236.400
04 ene. 201845,8046,3245,5045,9545,751.959.500
03 ene. 201844,8545,8544,4745,6145,414.304.900
02 ene. 201843,3244,9243,3244,8644,662.868.500
29 dic. 201743,8443,8943,1143,1342,941.800.200
28 dic. 201743,3143,8742,9943,8243,631.359.500
28 dic. 20170.155 Dividendo
27 dic. 201743,6843,6843,1343,1942,851.028.900
26 dic. 201743,4843,8443,1843,6843,33943.700
22 dic. 201743,6543,6542,7943,2642,921.276.200
21 dic. 201743,5543,7043,2243,4643,122.227.800
20 dic. 201742,0043,5641,9043,3142,974.019.800
19 dic. 201740,9941,8240,7141,4041,073.002.100
18 dic. 201739,5641,0039,5140,8840,562.743.700
15 dic. 201740,0140,4239,4939,8539,535.505.900
14 dic. 201740,7041,6639,8339,8439,522.553.400
13 dic. 201740,5841,2740,2141,1840,852.507.900
12 dic. 201740,6140,9540,3140,6440,322.117.600
11 dic. 201741,0941,0940,0840,7040,382.507.500
08 dic. 201739,9741,1039,8240,7040,383.470.400
07 dic. 201739,3339,8439,1639,7439,422.434.200
06 dic. 201738,8640,1838,8639,2138,902.135.300
05 dic. 201738,5339,2338,3038,7338,422.505.000
04 dic. 201738,6240,4138,6239,7939,475.236.900
01 dic. 201738,6139,0837,4538,3238,023.084.000
30 nov. 201737,9238,8537,7538,5038,192.858.200
*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