Mercados españoles cerrados en 1 hr 1 min

Southwestern Energy Company (SWN)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
7,49+0,10 (+1,29%)
A partir del 10:28AM EDT. Mercado abierto.
Intervalo de fechas:
24 abr 2023 - 24 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
24 abr 20247,377,507,367,497,491.673.658
23 abr 20247,367,437,287,397,3912.210.600
22 abr 20247,267,477,247,407,4010.113.600
19 abr 20247,237,397,207,297,298.313.100
18 abr 20247,307,367,267,287,287.950.700
17 abr 20247,257,397,247,277,276.940.000
16 abr 20247,257,337,127,277,2711.218.700
15 abr 20247,427,497,277,307,3014.246.500
12 abr 20247,457,617,407,427,4212.513.500
11 abr 20247,487,557,317,397,3913.025.100
10 abr 20247,467,587,447,527,5214.485.500
09 abr 20247,577,587,437,537,5311.762.100
08 abr 20247,567,587,517,547,5410.663.200
05 abr 20247,527,547,367,517,5118.054.700
04 abr 20247,647,697,507,527,5216.263.600
03 abr 20247,577,637,547,637,6316.142.200
02 abr 20247,587,627,507,557,5511.589.900
01 abr 20247,637,687,557,617,6112.397.100
28 mar 20247,577,607,497,587,5813.200.000
27 mar 20247,307,517,267,517,5114.849.000
26 mar 20247,397,427,317,337,3315.293.700
25 mar 20247,287,397,267,367,3612.332.700
22 mar 20247,297,307,217,287,2810.072.800
21 mar 20247,307,367,287,297,2912.311.700
20 mar 20247,127,367,097,327,3217.494.200
19 mar 20246,997,186,997,167,1611.655.100
18 mar 20247,087,116,997,047,0414.552.100
15 mar 20247,097,167,017,057,0521.227.200
14 mar 20247,157,187,017,097,0914.566.200
13 mar 20247,067,197,037,147,1415.847.700
12 mar 20247,057,106,997,057,0511.750.000
11 mar 20246,917,026,877,017,0112.750.600
08 mar 20246,967,026,916,946,948.457.500
07 mar 20246,956,996,906,946,947.263.600
06 mar 20247,047,056,936,946,949.984.600
05 mar 20246,937,086,907,007,0016.987.900
04 mar 20247,107,116,966,966,9631.542.300
01 mar 20246,997,056,936,986,9814.404.700
29 feb 20246,907,006,886,976,9714.835.000
28 feb 20246,896,966,826,916,9113.870.200
27 feb 20246,966,986,846,866,8619.502.900
26 feb 20247,007,006,896,946,9413.126.500
23 feb 20246,886,936,796,916,9111.950.400
22 feb 20247,007,076,937,027,0215.841.100
21 feb 20246,717,136,697,107,1027.203.800
20 feb 20246,626,716,566,616,6114.061.200
16 feb 20246,586,706,516,676,6712.786.900
15 feb 20246,406,656,406,606,6017.126.100
14 feb 20246,416,476,276,346,3418.945.200
13 feb 20246,456,496,366,406,4012.387.100
12 feb 20246,436,586,436,536,5311.358.000
09 feb 20246,446,486,396,436,4310.573.800
08 feb 20246,356,506,326,486,4813.035.400
07 feb 20246,466,506,336,406,4012.703.200
06 feb 20246,366,476,336,396,3911.538.500
05 feb 20246,406,426,306,356,3514.474.700
02 feb 20246,466,546,416,456,4513.607.700
01 feb 20246,486,556,406,446,4417.885.000
31 ene 20246,596,666,456,456,4512.664.300
30 ene 20246,466,676,446,636,6320.727.300
29 ene 20246,516,536,416,526,5214.098.300
26 ene 20246,486,586,416,506,5019.403.400
25 ene 20246,486,536,406,486,4816.609.900
24 ene 20246,376,486,336,426,4218.599.800
23 ene 20246,286,386,256,306,3020.895.300
22 ene 20246,306,456,296,356,3518.990.500
19 ene 20246,416,426,326,416,4116.116.100
18 ene 20246,516,556,376,446,4424.736.800
17 ene 20246,566,636,466,486,4831.117.200
16 ene 20246,906,976,636,656,6526.942.700
12 ene 20246,907,036,877,017,0136.819.500
11 ene 20246,807,026,676,726,7285.232.700
10 ene 20246,856,926,776,896,8918.584.900
09 ene 20247,037,036,816,916,9126.638.400
08 ene 20246,746,996,586,926,9231.657.100
05 ene 20246,407,116,396,876,8754.885.900
04 ene 20246,566,626,396,406,4019.268.000
03 ene 20246,436,556,406,476,4719.518.500
02 ene 20246,626,696,516,566,5611.305.300
29 dic 20236,606,666,536,556,557.656.000
28 dic 20236,646,766,626,636,638.671.900
27 dic 20236,656,766,606,616,619.591.900
26 dic 20236,686,726,616,676,679.672.800
22 dic 20236,636,726,576,646,6412.411.300
21 dic 20236,426,656,416,636,6315.201.600
20 dic 20236,516,606,366,366,3615.676.800
19 dic 20236,386,506,346,506,5010.423.500
18 dic 20236,426,556,416,426,4217.626.900
15 dic 20236,356,436,266,296,2938.741.700
14 dic 20236,256,446,246,356,3519.839.500
13 dic 20236,116,216,036,206,2022.770.600
12 dic 20236,086,146,026,106,1019.301.200
11 dic 20236,036,255,966,206,2019.415.100
08 dic 20236,336,356,166,206,2011.145.200
07 dic 20236,346,436,156,276,2721.545.700
06 dic 20236,386,456,186,326,3229.868.000
05 dic 20236,536,586,406,406,4010.793.900
04 dic 20236,576,616,476,506,5011.678.800
01 dic 20236,556,736,526,646,6412.119.100
30 nov 20236,656,756,456,596,5929.740.200
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...