Mercados españoles cerrados en 1 hr 57 mins

Steel Dynamics, Inc. (STLD)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
138,95+0,02 (+0,01%)
A partir del 09:31AM EDT. Mercado abierto.
Intervalo de fechas:
18 abr 2023 - 18 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
18 abr 2024140,00140,00138,93138,95138,9511.532
17 abr 2024142,18142,18138,70138,93138,93997.300
16 abr 2024139,61140,23137,46139,77139,771.020.100
15 abr 2024142,29143,04140,75140,97140,97975.800
12 abr 2024144,29145,31140,00140,63140,631.278.200
11 abr 2024144,53145,62142,50144,23144,231.024.400
10 abr 2024145,04146,03143,51144,65144,651.133.900
09 abr 2024148,88149,62144,51146,73146,73823.000
08 abr 2024147,92148,88146,14147,85147,85619.700
05 abr 2024146,15147,66145,63147,27147,27638.500
04 abr 2024148,60149,78146,07146,71146,71768.000
03 abr 2024147,76150,50147,37147,73147,73902.800
02 abr 2024149,01149,34145,98147,90147,90917.300
01 abr 2024149,00151,34148,05149,26149,26873.800
28 mar 2024147,39148,74146,63148,23148,23956.800
27 mar 2024146,22147,14144,81146,99146,99992.200
27 mar 20240.46 Dividendo
26 mar 2024144,60145,82144,17144,83144,371.063.700
25 mar 2024145,52148,34144,06144,15143,69985.300
22 mar 2024143,15145,48143,15144,01143,55767.200
21 mar 2024143,80144,41141,26143,86143,40961.700
20 mar 2024141,18143,41140,30142,72142,27991.000
19 mar 2024140,00141,26139,73140,88140,431.229.500
18 mar 2024138,46140,35137,73139,97139,531.110.400
15 mar 2024132,30138,95131,62137,90137,463.864.100
14 mar 2024133,95135,20131,05132,16131,74967.600
13 mar 2024131,66134,54131,60133,95133,521.155.400
12 mar 2024131,05131,54128,00131,34130,921.091.600
11 mar 2024130,25130,42127,23129,92129,51810.100
08 mar 2024132,89135,24131,22131,48131,06873.200
07 mar 2024130,92133,32130,92132,41131,99703.600
06 mar 2024131,06132,29129,69129,96129,55897.600
05 mar 2024129,15130,45127,14128,50128,091.120.500
04 mar 2024133,47134,86128,53130,24129,831.349.300
01 mar 2024134,28137,70132,36133,71133,291.508.200
29 feb 2024133,13134,37132,06133,82133,392.134.800
28 feb 2024131,61133,16130,82132,49132,071.174.600
27 feb 2024130,86133,65130,77132,97132,551.222.600
26 feb 2024127,60131,22127,02131,07130,65998.300
23 feb 2024125,52127,82124,55127,01126,61752.700
22 feb 2024121,92125,05121,92124,78124,38797.600
21 feb 2024121,79122,46120,66122,05121,66851.400
20 feb 2024121,74123,63120,95122,61122,221.014.200
16 feb 2024124,47126,00123,22123,34122,95895.900
15 feb 2024120,04124,35120,04124,11123,721.319.200
14 feb 2024118,99120,97118,17119,74119,36906.500
13 feb 2024121,61122,15117,43118,37117,991.245.700
12 feb 2024125,25126,15123,60123,81123,42973.100
09 feb 2024125,00125,66124,21124,99124,591.153.400
08 feb 2024124,65125,75123,54124,84124,44846.900
07 feb 2024120,22125,48120,15124,56124,161.466.500
06 feb 2024121,67122,32120,03120,17119,791.187.200
05 feb 2024118,81121,84118,11121,49121,101.277.300
02 feb 2024119,38121,28118,95120,16119,781.210.000
01 feb 2024121,93122,85118,57119,79119,411.470.100
31 ene 2024122,67122,88120,41120,69120,311.657.000
30 ene 2024115,79122,88115,76122,45122,061.620.300
29 ene 2024115,57116,93112,84116,86116,491.736.000
26 ene 2024116,37117,93115,34116,00115,63996.100
25 ene 2024117,38118,15114,76115,90115,531.268.000
24 ene 2024110,08118,56110,00116,54116,172.578.200
23 ene 2024116,38117,73115,49116,14115,771.971.000
22 ene 2024112,20115,55112,20115,43115,061.967.400
19 ene 2024112,46113,22111,33112,86112,50956.600
18 ene 2024112,81113,89111,55112,69112,331.007.400
17 ene 2024110,46113,17109,66112,35111,991.265.700
16 ene 2024112,93113,38111,50111,60111,251.144.500
12 ene 2024113,29115,05112,43113,22112,86782.500
11 ene 2024112,75113,68111,07113,12112,761.115.000
10 ene 2024113,09113,74112,33112,84112,481.157.300
09 ene 2024116,49116,49112,76113,01112,651.325.000
08 ene 2024115,37117,29113,55117,04116,671.146.600
05 ene 2024115,93117,97115,37116,22115,851.484.900
04 ene 2024118,73119,85116,34116,46116,091.304.300
03 ene 2024117,86121,41116,43119,11118,731.234.200
02 ene 2024117,83120,53117,75118,91118,53966.000
29 dic 2023118,85119,05117,69118,10117,72769.600
28 dic 2023120,42120,67118,73119,08118,70574.300
28 dic 20230.425 Dividendo
27 dic 2023121,35122,23120,70120,90120,09751.900
26 dic 2023122,05122,47121,21121,25120,44347.400
22 dic 2023120,61122,33120,13121,84121,03679.400
21 dic 2023120,91121,44120,02120,19119,39746.000
20 dic 2023122,17123,93120,18120,27119,47868.300
19 dic 2023122,37123,82121,15123,32122,501.463.300
18 dic 2023128,50128,57121,86122,13121,312.169.700
15 dic 2023120,20127,76119,19124,52123,696.013.300
14 dic 2023115,99119,32115,89119,13118,332.265.700
13 dic 2023113,99116,44111,63115,36114,591.632.200
12 dic 2023115,00115,00111,93113,79113,031.217.000
11 dic 2023112,07114,95111,80114,77114,001.383.000
08 dic 2023114,05115,57113,08113,16112,40971.600
07 dic 2023113,68114,46112,34114,41113,651.347.800
06 dic 2023116,03117,96113,61113,68112,921.337.100
05 dic 2023118,25118,45115,43116,61115,831.375.400
04 dic 2023118,02120,30117,50118,77117,981.221.400
01 dic 2023120,00120,60118,88119,75118,951.196.700
30 nov 2023115,85119,55115,37119,13118,333.283.200
29 nov 2023114,31115,56113,49115,49114,72936.500
28 nov 2023115,05116,59113,88114,23113,471.245.900
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...