STLD - Steel Dynamics, Inc.

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
20 jul. 201846,5447,1446,3346,9646,961.337.500
19 jul. 201847,7347,7346,6246,6646,661.764.800
18 jul. 201847,1148,0047,0747,9147,911.064.100
17 jul. 201846,7847,3746,5546,8046,801.341.700
16 jul. 201847,1047,6446,7246,8546,851.246.800
13 jul. 201846,7847,4546,6947,2747,271.036.900
12 jul. 201847,2147,3046,4946,8046,801.096.100
11 jul. 201846,7947,0146,2246,7446,741.440.100
10 jul. 201847,0647,7046,7747,4147,411.489.000
09 jul. 201846,4846,8846,2546,8146,81981.100
06 jul. 201846,3146,7845,6546,3946,391.376.700
05 jul. 201845,9846,7545,6646,6946,691.762.600
03 jul. 201846,4046,6645,0945,2245,22951.900
02 jul. 201845,9246,4145,4846,1646,161.398.800
29 jun. 201846,1946,7245,9145,9545,951.494.700
28 jun. 201845,5546,0744,7645,8945,891.382.300
28 jun. 20180.188 Dividendo
27 jun. 201847,1347,1545,6945,7445,551.205.600
26 jun. 201846,6547,1345,8846,9046,712.793.100
25 jun. 201847,6647,9045,5346,5246,333.073.800
22 jun. 201846,9148,0346,9147,9047,703.335.800
21 jun. 201846,9746,9746,1046,5146,321.605.700
20 jun. 201846,7047,0746,0246,9546,761.412.600
19 jun. 201846,7646,7845,3346,4846,293.031.700
18 jun. 201846,4247,8846,3947,4847,283.042.200
15 jun. 201849,4549,5946,2346,7646,577.536.000
14 jun. 201849,1849,3348,2249,0148,812.863.600
13 jun. 201849,8649,9149,1249,1848,982.136.000
12 jun. 201850,2850,6749,4749,7849,582.021.500
11 jun. 201850,9051,3250,1250,1749,961.632.500
08 jun. 201850,2850,8049,8950,7450,531.175.700
07 jun. 201850,7551,0850,0650,2750,062.261.500
06 jun. 201850,2250,7749,6650,7650,551.794.600
05 jun. 201849,5850,3449,2450,1349,921.937.300
04 jun. 201850,3650,8049,5049,8049,602.049.600
01 jun. 201850,1350,7449,8449,9749,762.002.600
31 may. 201851,0051,6949,2049,4349,232.456.100
30 may. 201849,1850,2749,1849,8949,681.677.200
29 may. 201848,9349,6048,4548,6648,461.495.400
25 may. 201849,6849,8549,0549,4449,241.596.400
24 may. 201850,0350,3149,4849,7949,591.788.500
23 may. 201850,1450,5849,4749,7749,571.714.300
22 may. 201850,7651,3550,3550,4250,211.316.800
21 may. 201851,0051,0050,0350,4650,251.826.700
18 may. 201851,1651,4550,6350,8650,652.257.400
17 may. 201851,2052,1051,0151,3851,172.329.900
16 may. 201849,2351,7049,2350,9450,733.190.600
15 may. 201848,2049,5247,8049,4549,252.732.200
14 may. 201848,5048,7348,1448,5648,361.158.100
11 may. 201848,0748,8347,7848,2348,032.104.800
10 may. 201846,9548,3546,8447,7847,582.259.800
09 may. 201846,7547,1446,5346,9246,731.468.400
08 may. 201846,3846,8746,1446,5046,311.260.000
07 may. 201846,2246,5445,9546,4046,211.120.900
04 may. 201844,5146,5244,0046,1845,991.722.800
03 may. 201844,5945,4144,4144,7244,541.693.400
02 may. 201844,3645,2944,3644,7044,522.099.300
01 may. 201844,6244,6243,1944,1243,943.009.300
30 abr. 201845,5945,9844,4644,8144,632.136.200
27 abr. 201846,8946,9245,0045,5745,383.000.700
26 abr. 201846,5447,1745,7747,0946,901.796.300
25 abr. 201845,6346,9345,2946,3546,161.813.100
24 abr. 201846,1947,0445,0645,7445,552.569.500
23 abr. 201846,4146,8345,5645,7345,542.042.200
20 abr. 201847,3447,3445,7846,6846,492.167.500
19 abr. 201846,0047,5945,4447,1546,963.937.700
18 abr. 201846,8748,2346,8547,3047,113.693.200
17 abr. 201845,5946,5345,3346,3446,152.051.200
16 abr. 201844,9045,1444,4845,0044,821.429.700
13 abr. 201845,1445,7044,2544,5844,402.185.600
12 abr. 201844,3945,2544,1645,0944,901.741.100
11 abr. 201845,0045,3243,7943,9643,782.569.500
10 abr. 201844,7545,3144,2045,1544,962.113.700
09 abr. 201843,7544,3543,5443,6843,502.160.700
06 abr. 201844,7645,1542,9443,4843,302.517.300
05 abr. 201844,7145,8844,7145,5445,352.034.100
04 abr. 201843,1844,5442,8644,4444,262.272.600
03 abr. 201843,3244,2743,3244,0643,882.059.300
02 abr. 201844,0644,2442,6442,8442,662.028.100
29 mar. 201843,1444,5142,8144,2244,042.305.000
28 mar. 201843,0043,0542,1142,7042,521.632.600
28 mar. 20180.1875 Dividendo
27 mar. 201844,0744,4342,7143,0342,672.588.700
26 mar. 201843,0943,7242,5243,5443,172.126.700
23 mar. 201843,0043,7242,2142,3341,972.783.600
22 mar. 201845,9345,9642,8842,9242,562.911.000
21 mar. 201845,6246,6745,3146,4046,011.467.800
20 mar. 201846,0146,2745,2045,4345,052.056.800
19 mar. 201846,5346,7845,1845,6945,302.382.100
16 mar. 201846,6447,1445,5246,9546,553.159.200
15 mar. 201847,1047,5246,0646,4346,042.889.500
14 mar. 201847,6948,0546,8847,0746,672.575.600
13 mar. 201846,5347,3746,3247,2446,845.238.100
12 mar. 201846,5347,3746,3246,9846,582.421.700
09 mar. 201846,8247,2145,3646,3445,952.434.900
08 mar. 201847,5047,5045,5246,0045,612.804.200
07 mar. 201847,0848,1146,8947,3346,932.994.200
06 mar. 201847,4847,7646,3046,9746,575.227.000
05 mar. 201848,0648,6747,2747,3146,912.616.200
02 mar. 201847,8948,5247,1148,3347,923.318.500
*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