Mercados españoles cerrados
IBEX 35
10.854,70 -17,30 (-0,16%) Euro Stoxx 50
4.921,48 +30,87 (+0,63%) Dólar/Euro
1,0768 +0,0040 (+0,38%) Petróleo Brent
82,38 -0,65 (-0,78%) Oro
2.310,90 +1,30 (+0,06%) Bitcoin EUR
58.357,48 +3.431,04 (+6,25%)
Strattec Security Corporation (STRT)
NasdaqGM - NasdaqGM Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Intervalo de fechas:
03 may 2023 - 03 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 03 may 2024 | 22,97 | 23,31 | 22,65 | 22,86 | 22,86 | 5062 |
| 02 may 2024 | 23,05 | 23,05 | 23,05 | 23,05 | 23,05 | 1800 |
| 01 may 2024 | 23,04 | 23,04 | 23,04 | 23,04 | 23,04 | 300 |
| 30 abr 2024 | 22,99 | 22,99 | 22,52 | 22,80 | 22,80 | 4800 |
| 29 abr 2024 | 22,32 | 22,65 | 22,32 | 22,65 | 22,65 | 1800 |
| 26 abr 2024 | 23,00 | 23,00 | 23,00 | 23,00 | 23,00 | - |
| 25 abr 2024 | 22,37 | 23,02 | 22,37 | 23,00 | 23,00 | 6900 |
| 24 abr 2024 | 22,74 | 22,74 | 21,92 | 22,52 | 22,52 | 2400 |
| 23 abr 2024 | 22,15 | 22,15 | 21,66 | 21,80 | 21,80 | 3900 |
| 22 abr 2024 | 21,61 | 22,29 | 21,49 | 21,91 | 21,91 | 9400 |
| 19 abr 2024 | 22,13 | 22,45 | 21,95 | 22,45 | 22,45 | 8600 |
| 18 abr 2024 | 22,04 | 22,48 | 22,00 | 22,48 | 22,48 | 3400 |
| 17 abr 2024 | 23,22 | 23,22 | 21,90 | 21,90 | 21,90 | 8200 |
| 16 abr 2024 | 23,11 | 23,11 | 22,65 | 22,91 | 22,91 | 7000 |
| 15 abr 2024 | 24,40 | 24,69 | 22,27 | 23,00 | 23,00 | 16.700 |
| 12 abr 2024 | 24,42 | 25,28 | 24,42 | 24,70 | 24,70 | 2300 |
| 11 abr 2024 | 24,39 | 24,65 | 24,30 | 24,56 | 24,56 | 1900 |
| 10 abr 2024 | 24,46 | 24,70 | 23,78 | 24,27 | 24,27 | 5700 |
| 09 abr 2024 | 25,00 | 25,04 | 24,50 | 24,72 | 24,72 | 3900 |
| 08 abr 2024 | 24,96 | 25,36 | 24,78 | 25,00 | 25,00 | 3500 |
| 05 abr 2024 | 24,38 | 24,92 | 24,31 | 24,92 | 24,92 | 1400 |
| 04 abr 2024 | 23,87 | 24,40 | 23,87 | 24,40 | 24,40 | 500 |
| 03 abr 2024 | 24,40 | 24,99 | 23,81 | 23,86 | 23,86 | 1200 |
| 02 abr 2024 | 23,91 | 23,91 | 23,01 | 23,90 | 23,90 | 2100 |
| 01 abr 2024 | 23,62 | 24,06 | 23,32 | 24,06 | 24,06 | 2600 |
| 28 mar 2024 | 23,54 | 23,90 | 23,09 | 23,73 | 23,73 | 3200 |
| 27 mar 2024 | 23,59 | 23,65 | 23,02 | 23,36 | 23,36 | 5800 |
| 26 mar 2024 | 23,40 | 24,48 | 23,35 | 23,35 | 23,35 | 2800 |
| 25 mar 2024 | 22,55 | 23,39 | 22,23 | 23,29 | 23,29 | 7300 |
| 22 mar 2024 | 22,00 | 22,30 | 21,43 | 22,30 | 22,30 | 9000 |
| 21 mar 2024 | 23,00 | 23,00 | 21,55 | 21,84 | 21,84 | 23.500 |
| 20 mar 2024 | 22,36 | 22,70 | 22,21 | 22,45 | 22,45 | 7800 |
| 19 mar 2024 | 22,20 | 22,70 | 22,08 | 22,10 | 22,10 | 5900 |
| 18 mar 2024 | 22,51 | 22,90 | 22,11 | 22,11 | 22,11 | 8200 |
| 15 mar 2024 | 24,34 | 24,34 | 22,44 | 22,50 | 22,50 | 9800 |
| 14 mar 2024 | 23,71 | 24,14 | 23,00 | 23,10 | 23,10 | 11.500 |
| 13 mar 2024 | 24,00 | 24,30 | 23,71 | 23,71 | 23,71 | 6500 |
| 12 mar 2024 | 24,10 | 24,25 | 23,73 | 23,73 | 23,73 | 2500 |
| 11 mar 2024 | 24,65 | 24,80 | 24,30 | 24,31 | 24,31 | 3300 |
| 08 mar 2024 | 24,30 | 24,65 | 24,30 | 24,65 | 24,65 | 500 |
| 07 mar 2024 | 25,10 | 25,50 | 24,49 | 24,71 | 24,71 | 6500 |
| 06 mar 2024 | 24,80 | 25,42 | 24,72 | 24,88 | 24,88 | 6300 |
| 05 mar 2024 | 25,00 | 25,00 | 24,75 | 24,75 | 24,75 | 1900 |
| 04 mar 2024 | 25,26 | 25,89 | 24,75 | 24,75 | 24,75 | 7800 |
| 01 mar 2024 | 25,95 | 26,58 | 25,26 | 25,26 | 25,26 | 13.500 |
| 29 feb 2024 | 25,25 | 25,60 | 24,95 | 25,50 | 25,50 | 7400 |
| 28 feb 2024 | 25,20 | 25,26 | 24,78 | 25,06 | 25,06 | 5000 |
| 27 feb 2024 | 24,60 | 25,76 | 24,60 | 25,30 | 25,30 | 5400 |
| 26 feb 2024 | 24,46 | 25,21 | 24,21 | 24,75 | 24,75 | 8700 |
| 23 feb 2024 | 24,61 | 24,77 | 23,81 | 24,32 | 24,32 | 6800 |
| 22 feb 2024 | 24,95 | 25,13 | 24,29 | 24,42 | 24,42 | 14.700 |
| 21 feb 2024 | 25,56 | 26,29 | 24,75 | 24,89 | 24,89 | 9500 |
| 20 feb 2024 | 26,80 | 26,80 | 25,64 | 25,64 | 25,64 | 6600 |
| 16 feb 2024 | 26,75 | 27,01 | 26,41 | 26,51 | 26,51 | 6800 |
| 15 feb 2024 | 26,75 | 27,60 | 26,53 | 26,80 | 26,80 | 6200 |
| 14 feb 2024 | 26,78 | 27,10 | 26,50 | 26,85 | 26,85 | 9800 |
| 13 feb 2024 | 27,01 | 27,01 | 25,78 | 26,30 | 26,30 | 6300 |
| 12 feb 2024 | 27,51 | 28,15 | 27,37 | 27,61 | 27,61 | 8900 |
| 09 feb 2024 | 25,99 | 27,88 | 25,98 | 27,70 | 27,70 | 27.200 |
| 08 feb 2024 | 25,93 | 25,98 | 25,21 | 25,45 | 25,45 | 5000 |
| 07 feb 2024 | 25,85 | 26,07 | 25,34 | 25,42 | 25,42 | 2100 |
| 06 feb 2024 | 25,33 | 26,36 | 25,33 | 26,25 | 26,25 | 3000 |
| 05 feb 2024 | 25,62 | 25,62 | 25,15 | 25,15 | 25,15 | 1300 |
| 02 feb 2024 | 25,48 | 25,50 | 25,12 | 25,50 | 25,50 | 2400 |
| 01 feb 2024 | 25,50 | 25,54 | 25,26 | 25,48 | 25,48 | 2300 |
| 31 ene 2024 | 25,61 | 25,61 | 25,01 | 25,25 | 25,25 | 4200 |
| 30 ene 2024 | 25,00 | 25,60 | 24,99 | 25,60 | 25,60 | 6500 |
| 29 ene 2024 | 24,75 | 24,94 | 24,51 | 24,88 | 24,88 | 4000 |
| 26 ene 2024 | 23,65 | 25,20 | 23,65 | 24,94 | 24,94 | 8400 |
| 25 ene 2024 | 23,15 | 23,94 | 23,15 | 23,94 | 23,94 | 4700 |
| 24 ene 2024 | 23,25 | 23,50 | 23,00 | 23,05 | 23,05 | 6200 |
| 23 ene 2024 | 24,22 | 24,22 | 22,99 | 22,99 | 22,99 | 3100 |
| 22 ene 2024 | 22,96 | 23,61 | 22,75 | 23,36 | 23,36 | 5900 |
| 19 ene 2024 | 23,99 | 23,99 | 22,98 | 22,98 | 22,98 | 3200 |
| 18 ene 2024 | 22,51 | 23,87 | 22,51 | 23,87 | 23,87 | 11.200 |
| 17 ene 2024 | 22,78 | 22,78 | 22,28 | 22,28 | 22,28 | 2100 |
| 16 ene 2024 | 22,50 | 23,02 | 22,20 | 22,26 | 22,26 | 6400 |
| 12 ene 2024 | 22,91 | 23,26 | 22,45 | 22,45 | 22,45 | 1400 |
| 11 ene 2024 | 23,28 | 23,28 | 22,62 | 22,95 | 22,95 | 3000 |
| 10 ene 2024 | 23,30 | 23,50 | 22,49 | 23,20 | 23,20 | 20.100 |
| 09 ene 2024 | 23,28 | 23,91 | 23,17 | 23,18 | 23,18 | 6900 |
| 08 ene 2024 | 22,90 | 23,47 | 22,90 | 23,23 | 23,23 | 10.800 |
| 05 ene 2024 | 24,19 | 24,25 | 23,00 | 23,00 | 23,00 | 8600 |
| 04 ene 2024 | 25,00 | 25,71 | 23,43 | 23,80 | 23,80 | 18.400 |
| 03 ene 2024 | 23,78 | 25,45 | 23,29 | 25,20 | 25,20 | 12.700 |
| 02 ene 2024 | 24,76 | 25,13 | 24,11 | 24,11 | 24,11 | 4400 |
| 29 dic 2023 | 25,95 | 25,95 | 24,34 | 25,34 | 25,34 | 10.700 |
| 28 dic 2023 | 25,87 | 27,07 | 25,31 | 25,66 | 25,66 | 16.000 |
| 27 dic 2023 | 28,24 | 28,50 | 25,46 | 26,00 | 26,00 | 22.000 |
| 26 dic 2023 | 28,70 | 30,34 | 28,50 | 28,50 | 28,50 | 19.000 |
| 22 dic 2023 | 25,90 | 29,31 | 25,90 | 28,80 | 28,80 | 28.300 |
| 21 dic 2023 | 25,00 | 26,59 | 25,00 | 25,81 | 25,81 | 17.400 |
| 20 dic 2023 | 23,17 | 25,34 | 23,17 | 24,99 | 24,99 | 34.400 |
| 19 dic 2023 | 22,35 | 22,93 | 22,35 | 22,85 | 22,85 | 6200 |
| 18 dic 2023 | 22,22 | 22,50 | 22,05 | 22,24 | 22,24 | 6400 |
| 15 dic 2023 | 22,00 | 22,45 | 21,69 | 22,45 | 22,45 | 10.000 |
| 14 dic 2023 | 21,91 | 22,45 | 21,15 | 21,84 | 21,84 | 9400 |
| 13 dic 2023 | 21,80 | 22,37 | 21,43 | 22,05 | 22,05 | 9200 |
| 12 dic 2023 | 21,00 | 21,77 | 21,00 | 21,58 | 21,58 | 8300 |
| 11 dic 2023 | 21,21 | 21,58 | 20,87 | 20,95 | 20,95 | 10.000 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.