Mercados españoles abiertos en 2 hrs 25 min

Sterling Infrastructure, Inc. (STRL)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
114,88+2,15 (+1,91%)
Al cierre: 04:00PM EDT
116,50 +1,62 (+1,41%)
Después del cierre: 06:28PM EDT
Intervalo de fechas:
11 jun 2023 - 11 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
10 jun 2024112,14115,77111,00114,88114,88388.900
07 jun 2024115,00115,73112,33112,73112,73341.000
06 jun 2024116,01119,89115,19115,82115,82346.600
05 jun 2024113,57116,74111,20116,53116,53336.600
04 jun 2024116,03116,25110,86112,58112,58653.800
03 jun 2024124,37125,39115,25117,46117,46382.700
31 may 2024125,15128,53120,49122,87122,87335.400
30 may 2024122,20125,93120,73124,09124,09226.600
29 may 2024120,16122,26118,60121,23121,23274.900
28 may 2024127,43128,25121,22121,87121,87349.100
24 may 2024126,99128,29126,33126,47126,47265.000
23 may 2024128,14128,99124,73125,43125,43304.300
22 may 2024130,00131,29125,45126,61126,61295.400
21 may 2024129,74131,93128,64130,56130,56272.000
20 may 2024130,36131,76128,49131,20131,20243.800
17 may 2024130,71131,49127,40128,86128,86341.100
16 may 2024135,55137,63129,67130,01130,01486.700
15 may 2024129,56136,10128,26135,55135,55598.700
14 may 2024127,90128,82124,00127,33127,33450.400
13 may 2024131,44131,44127,70128,08128,08496.900
10 may 2024126,46129,25125,02128,87128,87399.300
09 may 2024126,26127,56124,00125,16125,16484.300
08 may 2024122,00128,58119,62125,68125,68760.300
07 may 2024109,53123,99107,00122,00122,00979.400
06 may 2024102,24105,76102,06105,37105,37615.700
03 may 2024102,79104,80101,05101,15101,15222.200
02 may 202499,16101,9098,39100,65100,65331.400
01 may 2024102,02102,9299,0499,1699,16239.000
30 abr 2024105,34105,72101,18101,60101,60326.500
29 abr 2024106,43106,73103,57105,75105,75322.300
26 abr 2024102,48106,15102,26105,89105,89285.200
25 abr 202498,26102,3297,97102,20102,20305.500
24 abr 2024102,59105,00100,00100,97100,97263.700
23 abr 202498,20101,9497,55101,55101,55210.600
22 abr 202497,6698,0995,4397,4197,41286.500
19 abr 202497,7599,2994,6096,5696,56320.400
18 abr 2024100,20100,7596,9198,3298,32335.800
17 abr 2024100,49100,6397,88100,11100,11283.700
16 abr 2024100,00100,6597,7199,6999,69333.100
15 abr 2024106,05107,27100,04100,41100,41227.500
12 abr 2024105,36105,94103,54104,89104,89135.100
11 abr 2024103,96105,88103,44105,53105,53200.500
10 abr 2024103,00105,71101,05103,96103,96286.400
09 abr 2024106,03106,59103,25106,03106,03228.000
08 abr 2024108,50109,27106,26106,40106,40194.500
05 abr 2024105,16108,30105,16107,55107,55215.900
04 abr 2024109,06109,93104,80105,24105,24221.800
03 abr 2024104,80108,92104,43107,62107,62261.300
02 abr 2024107,50107,50104,82105,47105,47371.000
01 abr 2024110,25111,14108,18109,81109,81271.600
28 mar 2024112,44113,26109,63110,31110,31607.300
27 mar 2024113,76114,09111,74113,43113,43290.900
26 mar 2024112,04114,36111,54112,81112,81288.500
25 mar 2024112,00113,94111,06111,54111,54337.900
22 mar 2024111,01112,87110,56112,03112,03321.800
21 mar 2024110,83112,86109,54109,95109,95438.900
20 mar 2024108,01110,35106,54109,69109,69266.400
19 mar 2024105,33109,19103,33108,40108,40279.300
18 mar 2024107,49110,98106,44106,76106,76292.300
15 mar 2024108,07110,20107,05107,37107,37525.700
14 mar 2024110,61110,96107,19108,49108,49242.000
13 mar 2024111,68111,87108,88110,01110,01225.500
12 mar 2024108,61112,24106,64111,98111,98286.800
11 mar 2024111,61111,61106,42108,57108,57306.800
08 mar 2024111,15113,56110,30111,16111,16284.500
07 mar 2024110,64111,74109,09109,64109,64339.300
06 mar 2024110,13111,71107,53110,14110,14253.900
05 mar 2024110,50111,55107,73108,41108,41331.900
04 mar 2024111,80116,36110,00111,34111,34398.900
01 mar 2024108,78111,89106,75110,98110,98604.100
29 feb 2024106,40108,41105,48106,64106,64689.200
28 feb 2024106,90107,95103,46106,14106,141.095.300
27 feb 202495,56113,0895,25106,22106,221.517.900
26 feb 202488,0090,3687,9089,9589,95597.500
23 feb 202485,0087,2684,4187,0287,02233.200
22 feb 202483,8585,7283,4084,5584,55269.900
21 feb 202481,4283,0581,2582,9282,92250.200
20 feb 202482,4383,1881,8382,1482,14322.700
16 feb 202483,9785,3583,2084,1284,12244.000
15 feb 202483,3484,5781,8684,4784,47347.200
14 feb 202480,9183,8480,9183,1383,13273.900
13 feb 202478,6781,1576,0179,5079,50486.400
12 feb 202483,0384,5381,7882,8182,81363.400
09 feb 202482,5084,4681,6283,4383,43302.300
08 feb 202479,9982,4979,4282,3082,30369.400
07 feb 202477,4579,7677,1479,5679,56359.400
06 feb 202475,8676,9374,7076,9376,93294.700
05 feb 202477,6278,4775,8876,1276,12263.000
02 feb 202478,0079,0276,8978,5378,53314.000
01 feb 202475,9078,6075,1178,3678,36329.500
31 ene 202477,4177,5074,4475,1075,10674.000
30 ene 202477,0078,0775,9477,1777,17266.200
29 ene 202475,0477,0874,5077,0377,03298.200
26 ene 202473,8075,2573,2375,1375,13373.200
25 ene 202473,3473,5172,5673,1373,13290.500
24 ene 202472,7572,7570,5971,7871,78481.400
23 ene 202476,8977,0069,6172,0472,04806.400
22 ene 202476,7577,9075,8276,6176,61254.400
19 ene 202477,9378,1275,1076,2076,20438.600
18 ene 202478,4979,2676,3077,5777,57277.600
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...