Mercados españoles cerrados

Service Properties Trust (SVC)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
5,80-0,26 (-4,21%)
A partir del 11:43AM EDT. Mercado abierto.
Intervalo de fechas:
08 may 2023 - 08 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
08 may 20246,006,065,435,805,80703.285
07 may 20246,086,156,036,066,06886.100
06 may 20246,176,216,006,076,07690.900
03 may 20246,176,256,076,126,12748.900
02 may 20246,076,095,986,056,051.155.500
01 may 20246,156,175,906,006,001.205.100
30 abr 20246,246,316,116,136,13662.800
29 abr 20246,256,346,166,296,29789.800
26 abr 20246,226,356,206,236,23520.200
25 abr 20246,266,316,176,226,22670.800
24 abr 20246,326,426,266,336,33796.500
23 abr 20246,116,426,116,406,40907.500
22 abr 20246,006,165,976,136,13832.000
19 abr 20245,946,035,925,985,981.086.500
19 abr 20240.2 Dividendo
18 abr 20246,156,176,096,145,941.197.800
17 abr 20246,376,406,096,105,90869.300
16 abr 20246,446,446,316,336,121.158.200
15 abr 20246,496,556,416,446,23774.400
12 abr 20246,516,576,426,486,27785.600
11 abr 20246,506,586,416,546,33917.700
10 abr 20246,626,636,416,456,24923.000
09 abr 20246,746,856,706,786,56793.500
08 abr 20246,626,786,596,736,51638.400
05 abr 20246,516,656,486,606,39993.200
04 abr 20246,586,726,496,516,30997.100
03 abr 20246,596,606,496,536,32868.100
02 abr 20246,676,676,566,606,391.148.500
01 abr 20246,836,836,676,756,53687.000
28 mar 20246,746,846,706,786,56907.800
27 mar 20246,616,776,616,726,50965.000
26 mar 20246,586,596,436,526,31960.700
25 mar 20246,626,716,536,536,32671.900
22 mar 20246,846,846,586,586,371.016.100
21 mar 20246,696,846,696,836,61987.400
20 mar 20246,556,756,536,696,47722.000
19 mar 20246,446,636,416,586,371.055.200
18 mar 20246,486,566,376,466,25942.300
15 mar 20246,376,636,376,516,309.337.500
14 mar 20246,506,556,316,396,181.231.500
13 mar 20246,376,586,356,476,261.141.900
12 mar 20246,436,476,336,386,171.225.700
11 mar 20246,596,656,416,426,211.789.200
08 mar 20246,496,616,406,596,381.217.500
07 mar 20246,526,606,386,416,201.307.200
06 mar 20246,496,676,426,496,281.000.200
05 mar 20246,476,616,386,406,191.322.400
04 mar 20246,676,796,496,516,301.920.300
01 mar 20246,806,946,626,726,501.081.900
29 feb 20247,737,736,756,806,581.853.500
28 feb 20247,377,677,347,647,391.068.200
27 feb 20247,517,567,427,477,231.157.600
26 feb 20247,557,607,417,427,18609.800
23 feb 20247,687,707,607,607,35517.600
22 feb 20247,627,687,517,667,41662.700
21 feb 20247,607,687,567,637,38466.600
20 feb 20247,667,707,537,637,38574.100
16 feb 20247,737,807,607,757,50637.800
15 feb 20247,557,827,547,827,57799.800
14 feb 20247,457,557,377,467,22647.400
13 feb 20247,567,577,307,377,131.038.800
12 feb 20247,797,907,797,817,56768.600
09 feb 20247,727,777,607,767,51580.400
08 feb 20247,507,727,487,727,47572.500
07 feb 20247,657,677,517,517,27387.200
06 feb 20247,557,637,487,627,37378.100
05 feb 20247,577,637,477,567,31656.100
02 feb 20247,737,777,627,727,47688.200
01 feb 20247,767,867,657,857,59751.400
31 ene 20247,937,977,737,737,481.069.400
30 ene 20247,928,017,907,927,66553.200
29 ene 20247,887,987,767,967,70782.900
26 ene 20247,887,957,867,937,67740.500
25 ene 20247,827,857,717,817,56681.500
24 ene 20247,897,917,647,667,41779.000
23 ene 20248,098,127,777,787,53829.500
22 ene 20248,008,147,977,997,73895.800
19 ene 20247,867,977,737,967,70759.400
19 ene 20240.2 Dividendo
18 ene 20248,008,067,938,057,59855.500
17 ene 20248,018,107,847,937,48908.000
16 ene 20248,108,158,048,127,66612.000
12 ene 20248,338,338,128,157,69688.500
11 ene 20248,228,228,018,187,72709.900
10 ene 20248,248,288,188,267,79454.300
09 ene 20248,268,278,168,237,76618.600
08 ene 20248,328,428,288,387,91534.900
05 ene 20248,268,418,128,317,84753.400
04 ene 20248,408,458,318,347,87707.000
03 ene 20248,458,568,338,377,90837.100
02 ene 20248,558,658,418,548,06756.500
29 dic 20238,648,648,538,548,06707.100
28 dic 20238,588,728,578,668,17695.000
27 dic 20238,578,728,518,658,16813.100
26 dic 20238,548,648,478,588,09755.500
22 dic 20238,578,658,468,498,01669.300
21 dic 20238,458,518,298,477,99900.500
20 dic 20238,438,568,338,337,861.145.200
19 dic 20238,348,508,348,447,961.707.600
18 dic 20238,508,548,188,267,791.451.800
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...