Mercados españoles cerrados en 4 hrs 7 min

Sypris Solutions, Inc. (SYPR)

NasdaqGM - NasdaqGM Precio demorado. Divisa en USD
Añadir a la lista de favoritos
1,3800-0,0500 (-3,50%)
Al cierre: 04:00PM EDT
1,3800 0,00 (0,00%)
Después del cierre: 06:32PM EDT
Intervalo de fechas:
02 may 2023 - 02 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
01 may 20241,43001,50001,34001,38001,380022.900
30 abr 20241,49001,49001,40001,44001,440011.600
29 abr 20241,43001,44001,33001,41001,410045.100
26 abr 20241,38001,44001,27001,40001,400042.000
25 abr 20241,42001,50001,41001,42001,420058.800
24 abr 20241,52001,52001,38001,42001,420033.700
23 abr 20241,58001,64001,49001,53001,5300209.800
22 abr 20241,57001,63001,56001,59001,590015.500
19 abr 20241,62001,62001,57001,57001,570037.800
18 abr 20241,68001,70001,60001,61001,610066.700
17 abr 20241,70001,70001,68001,68001,68002600
16 abr 20241,66001,70001,66001,70001,700038.800
15 abr 20241,71001,71001,62001,66001,660076.800
12 abr 20241,71001,71001,67001,69001,690010.800
11 abr 20241,66001,70001,66001,68001,680023.700
10 abr 20241,66001,70001,66001,68001,680027.500
09 abr 20241,71001,72001,66001,66001,660024.400
08 abr 20241,70001,71001,65001,71001,710011.900
05 abr 20241,70001,72001,60001,63001,630069.400
04 abr 20241,70001,73001,68001,73001,730037.000
03 abr 20241,65001,69001,65001,69001,69009300
02 abr 20241,65001,67001,61001,65001,650023.500
01 abr 20241,62001,67001,61001,65001,650027.100
28 mar 20241,66001,72001,52001,59001,590062.400
27 mar 20241,70001,74001,66001,66001,660010.500
26 mar 20241,75001,75001,71001,73001,73005500
25 mar 20241,74001,76001,72001,72001,72007500
22 mar 20241,75001,87001,71001,77001,770020.200
21 mar 20241,76001,83001,72001,73001,730012.800
20 mar 20241,80001,80001,72001,73001,730013.700
19 mar 20241,83001,83001,76001,80001,800019.700
18 mar 20241,83001,84001,77001,84001,840022.500
15 mar 20241,75001,82001,71001,82001,82008900
14 mar 20241,80001,80001,64001,75001,750029.600
13 mar 20241,75001,75001,70001,75001,750021.900
12 mar 20241,80001,80001,70001,70001,70008400
11 mar 20241,76001,80001,75001,78001,780020.600
08 mar 20241,84001,84001,76001,76001,760016.100
07 mar 20241,84001,85001,80001,82001,820021.900
06 mar 20241,76001,85001,76001,80001,80007100
05 mar 20241,81001,86001,77001,82001,820018.000
04 mar 20241,80001,89001,80001,87001,870012.300
01 mar 20241,78001,84001,78001,82001,820017.100
29 feb 20241,75001,84001,70001,78001,780043.100
28 feb 20241,73001,78001,73001,73001,730013.700
27 feb 20241,75001,75001,68001,73001,730033.500
26 feb 20241,82001,85001,67001,70001,7000130.500
23 feb 20241,81001,83001,77001,81001,810010.300
22 feb 20241,85001,85001,77001,77001,770033.400
21 feb 20241,87001,88001,81001,88001,880023.600
20 feb 20241,85001,87001,84001,85001,85005900
16 feb 20241,88001,94001,88001,90001,90002700
15 feb 20241,98001,98001,86001,93001,930017.300
14 feb 20241,88001,95001,83001,93001,930090.700
13 feb 20241,94001,96001,88001,89001,89009500
12 feb 20241,92002,03001,91001,93001,930030.300
09 feb 20241,93002,01001,90001,99001,990044.400
08 feb 20241,90002,05001,89001,90001,900017.600
07 feb 20241,90001,97001,88001,93001,93003500
06 feb 20241,92002,02001,90001,91001,910012.300
05 feb 20242,00002,00001,92001,94001,940039.000
02 feb 20242,04002,12002,00002,04002,040015.600
01 feb 20242,08002,19002,03002,03002,03005800
31 ene 20241,93002,17001,93002,07002,070024.400
30 ene 20242,12002,19002,12002,12002,12008400
29 ene 20242,20002,26002,13002,19002,190014.400
26 ene 20242,08002,26002,08002,23002,230010.300
25 ene 20242,18002,21002,09002,16002,160079.800
24 ene 20242,22002,23002,14002,15002,150017.200
23 ene 20242,22002,26002,16002,18002,180078.900
22 ene 20242,13002,30002,13002,20002,200047.500
19 ene 20242,14002,17002,11002,17002,17005400
18 ene 20242,11002,17002,10002,10002,100015.200
17 ene 20242,11002,15002,10002,10002,100012.900
16 ene 20242,13002,16002,11002,16002,160014.100
12 ene 20242,16002,16002,10002,11002,110020.300
11 ene 20242,19002,19002,10002,13002,130034.000
10 ene 20242,13002,19002,12002,13002,130011.200
09 ene 20242,14002,17002,12002,12002,120019.300
08 ene 20242,01002,21002,01002,18002,180078.800
05 ene 20242,05002,07002,01002,06002,060014.100
04 ene 20242,03002,18002,01002,05002,050025.000
03 ene 20242,01002,07002,01002,06002,06004200
02 ene 20242,00002,04002,00002,04002,040016.300
29 dic 20232,00002,07002,00002,03002,030012.000
28 dic 20232,00002,09002,00002,03002,030039.400
27 dic 20232,03002,03002,00002,01002,010014.600
26 dic 20231,93002,09001,93002,06002,060072.100
22 dic 20231,92001,97001,92001,95001,950049.100
21 dic 20231,94001,94001,93001,94001,940025.400
20 dic 20231,94001,95001,92001,95001,950021.200
19 dic 20231,92001,96001,92001,96001,960043.600
18 dic 20231,94001,95001,92001,92001,920023.500
15 dic 20231,93001,94001,93001,94001,94004400
14 dic 20231,94001,96001,92001,93001,930013.900
13 dic 20231,96001,97001,92001,92001,920026.400
12 dic 20231,94001,95001,92001,92001,92004300
11 dic 20231,93001,96001,92001,92001,92002200
08 dic 20231,95001,95001,92001,93001,93005500
07 dic 20231,92001,96001,92001,94001,94003500
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...