Mercados españoles cerrados

Summit Materials, Inc. (SUM)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
39,46+0,36 (+0,92%)
Al cierre: 04:00PM EDT
39,46 0,00 (0,00%)
Después del cierre: 04:06PM EDT
Intervalo de fechas:
05 may 2023 - 05 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 may 202439,6740,3239,2739,4639,461.489.451
02 may 202438,0539,5537,0939,1039,102.884.300
01 may 202438,9740,0538,5239,2339,231.086.100
30 abr 202439,8439,9938,8038,9038,901.132.200
29 abr 202440,0740,5839,6940,1340,13884.000
26 abr 202439,5740,3039,5740,0040,00536.100
25 abr 202438,1939,5438,0039,3739,37819.200
24 abr 202439,3239,6538,5838,9338,93579.800
23 abr 202438,8939,7838,8239,5639,56847.600
22 abr 202438,5539,0438,1238,7938,79814.300
19 abr 202438,5038,8937,8138,3138,311.001.200
18 abr 202439,5439,7138,4638,4738,47960.900
17 abr 202440,0340,4438,8839,0339,031.040.900
16 abr 202440,0640,1739,4039,5039,501.000.000
15 abr 202441,9641,9740,1440,1940,19496.800
12 abr 202441,2441,6040,9241,0341,03623.300
11 abr 202441,5642,0241,3541,6041,60627.000
10 abr 202441,1542,0940,7141,5041,50746.700
09 abr 202442,5642,9541,7442,2842,28737.600
08 abr 202443,2543,3242,6842,7042,70376.900
05 abr 202442,5043,1742,4243,1143,11750.400
04 abr 202443,2343,7742,1642,3242,32814.400
03 abr 202442,2543,1042,1242,7442,74744.900
02 abr 202442,9643,0241,9542,4142,41765.400
01 abr 202444,7144,8942,9643,1143,11788.900
28 mar 202444,0344,7843,8844,5744,57895.100
27 mar 202443,6844,0443,1544,0344,03860.700
26 mar 202442,9943,4942,8743,4643,46680.000
25 mar 202443,3643,5742,8042,8242,82659.900
22 mar 202443,3943,5342,9343,3743,37706.600
21 mar 202443,0443,8142,7243,6243,62938.600
20 mar 202442,2842,8842,2042,6242,62889.000
19 mar 202441,0742,3441,0742,2042,201.460.100
18 mar 202441,0441,3340,6241,2341,231.117.600
15 mar 202441,3641,9040,6440,8240,821.822.200
14 mar 202441,6341,9641,1841,6441,641.310.400
13 mar 202442,0442,6041,7641,9841,981.440.700
12 mar 202442,1542,5642,0242,1642,161.386.400
11 mar 202442,7942,7941,9342,1542,151.468.300
08 mar 202443,5943,7442,8742,9942,99841.800
07 mar 202443,7444,1743,3143,3543,351.168.600
06 mar 202443,4243,8743,0543,4343,431.029.600
05 mar 202443,5343,9942,7743,1543,151.318.700
04 mar 202443,2044,4243,0843,9243,921.490.700
01 mar 202442,9543,5642,7643,2043,201.151.100
29 feb 202442,9043,2342,5942,7142,711.542.800
28 feb 202442,3342,8842,2742,3942,391.030.000
27 feb 202442,5543,0842,5342,5942,591.547.600
26 feb 202442,2642,6541,9742,2542,251.112.900
23 feb 202442,5842,9842,0042,2442,241.120.400
22 feb 202441,4142,2841,3841,8041,801.750.100
21 feb 202439,7741,3439,5541,2941,292.009.300
20 feb 202441,1041,2739,7939,9839,981.350.000
16 feb 202439,9941,9939,6441,5441,541.921.600
15 feb 202440,0041,2037,3839,5539,552.126.000
14 feb 202437,3837,9536,9237,6337,631.024.800
13 feb 202437,0437,5836,6137,0037,001.042.500
12 feb 202437,7638,7237,7638,2638,26776.700
09 feb 202437,6137,7937,4537,6637,66508.300
08 feb 202437,4438,1037,3237,7437,74757.900
07 feb 202436,6337,6236,4237,4337,43867.900
06 feb 202436,3436,8536,0836,3136,311.064.600
05 feb 202436,7836,8636,2236,4836,48656.500
02 feb 202436,8637,6436,7537,3437,34612.100
01 feb 202436,5737,3936,0937,3737,37696.900
31 ene 202437,3437,5236,1336,1836,18870.400
30 ene 202437,2137,9136,9937,5637,56648.000
29 ene 202436,6337,4536,4237,3837,38946.200
26 ene 202436,0836,6835,8436,5036,50788.500
25 ene 202435,7436,3835,5635,8835,88965.700
24 ene 202436,2736,3335,0335,0835,08772.000
23 ene 202437,4337,4835,7335,8135,81922.500
22 ene 202436,7037,0836,5837,0037,00791.100
19 ene 202436,3336,4035,6336,3436,34871.000
18 ene 202435,1936,2135,1736,1336,131.164.100
17 ene 202434,4735,2934,3835,1035,10882.700
16 ene 202435,2735,2734,6234,8034,801.241.600
12 ene 202436,0736,3935,1935,3235,32951.700
11 ene 202436,6036,7736,1836,6636,66415.100
10 ene 202436,7637,1036,5836,8136,81603.300
09 ene 202437,0337,2636,4936,9836,98742.700
08 ene 202436,9937,8036,7437,7737,77501.300
05 ene 202436,3536,9436,3536,8136,81628.800
04 ene 202437,1837,1836,3136,5736,57554.500
03 ene 202438,2838,2836,6936,8136,81789.400
02 ene 202438,1038,6337,8138,2738,27473.300
29 dic 202338,7438,8838,3738,4638,46418.100
28 dic 202338,8138,9238,6038,8438,84388.200
27 dic 202339,1739,3138,8938,9938,99310.400
26 dic 202338,9839,4638,9839,1639,16391.600
22 dic 202338,7639,1338,6338,9738,97351.400
21 dic 202338,6239,0038,1238,5238,52328.000
20 dic 202338,5739,0438,1938,2438,24610.500
19 dic 202338,8339,3238,3238,6838,68710.700
18 dic 202338,5738,5738,0538,4038,40468.500
15 dic 202338,4539,0838,1138,3438,341.450.000
14 dic 202338,0038,6037,4138,5538,551.090.300
13 dic 202337,2337,9036,6037,4937,49870.400
12 dic 202336,8037,6336,5437,3137,311.095.300
11 dic 202336,5236,9236,2136,5436,54874.900
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...