U.S. markets open in 7 hours 11 minutes
F S&P 500
5,009.75 -39.25 (-0.78%) F Dow Jones
37,756.00 -251.00 (-0.66%) F Nasdaq
17,372.50 -174.75 (-1.00%) E-mini Russell 2000 Index Futur
1,941.00 -17.10 (-0.87%) Petróleo
84.41 +1.68 (+2.03%) Oro
2,398.30 +0.30 (+0.01%)
Sanmina Corporation (SANM)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
19 abr 2023 - 19 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 18 abr 2024 | 58.61 | 59.37 | 57.84 | 58.22 | 58.22 | 288,900 |
| 17 abr 2024 | 58.55 | 58.86 | 57.94 | 58.35 | 58.35 | 329,900 |
| 16 abr 2024 | 57.99 | 58.43 | 57.64 | 57.91 | 57.91 | 222,100 |
| 15 abr 2024 | 58.50 | 59.14 | 57.73 | 58.33 | 58.33 | 319,100 |
| 12 abr 2024 | 58.75 | 59.14 | 57.95 | 58.18 | 58.18 | 231,200 |
| 11 abr 2024 | 59.03 | 59.22 | 58.51 | 59.19 | 59.19 | 262,300 |
| 10 abr 2024 | 57.99 | 59.16 | 57.99 | 58.45 | 58.45 | 483,800 |
| 09 abr 2024 | 60.62 | 60.64 | 59.18 | 59.28 | 59.28 | 374,800 |
| 08 abr 2024 | 60.50 | 60.87 | 60.23 | 60.32 | 60.32 | 161,900 |
| 05 abr 2024 | 59.34 | 60.38 | 59.15 | 60.00 | 60.00 | 307,100 |
| 04 abr 2024 | 61.78 | 62.37 | 58.81 | 59.34 | 59.34 | 388,800 |
| 03 abr 2024 | 60.12 | 61.67 | 60.11 | 61.00 | 61.00 | 252,300 |
| 02 abr 2024 | 60.89 | 60.89 | 60.09 | 60.81 | 60.81 | 281,000 |
| 01 abr 2024 | 61.99 | 62.83 | 61.29 | 61.38 | 61.38 | 217,400 |
| 28 mar 2024 | 62.10 | 62.62 | 61.73 | 62.18 | 62.18 | 258,300 |
| 27 mar 2024 | 60.96 | 62.32 | 60.82 | 62.12 | 62.12 | 243,600 |
| 26 mar 2024 | 60.61 | 61.16 | 60.39 | 60.55 | 60.55 | 223,900 |
| 25 mar 2024 | 60.57 | 60.70 | 60.13 | 60.16 | 60.16 | 189,800 |
| 22 mar 2024 | 61.39 | 61.39 | 60.23 | 60.61 | 60.61 | 269,800 |
| 21 mar 2024 | 60.53 | 61.71 | 60.52 | 61.29 | 61.29 | 325,900 |
| 20 mar 2024 | 58.93 | 60.49 | 58.92 | 60.08 | 60.08 | 440,400 |
| 19 mar 2024 | 58.81 | 59.61 | 58.69 | 59.23 | 59.23 | 437,000 |
| 18 mar 2024 | 60.01 | 60.29 | 58.78 | 58.83 | 58.83 | 594,700 |
| 15 mar 2024 | 61.82 | 62.09 | 58.82 | 59.61 | 59.61 | 1,752,900 |
| 14 mar 2024 | 63.98 | 64.17 | 62.61 | 63.13 | 63.13 | 415,300 |
| 13 mar 2024 | 65.17 | 65.21 | 63.92 | 64.12 | 64.12 | 321,600 |
| 12 mar 2024 | 65.00 | 65.44 | 63.87 | 65.36 | 65.36 | 256,700 |
| 11 mar 2024 | 64.48 | 64.77 | 63.47 | 64.70 | 64.70 | 276,400 |
| 08 mar 2024 | 65.52 | 65.88 | 64.76 | 64.86 | 64.86 | 220,600 |
| 07 mar 2024 | 65.97 | 66.05 | 64.00 | 64.96 | 64.96 | 254,200 |
| 06 mar 2024 | 66.28 | 66.29 | 64.90 | 65.82 | 65.82 | 292,800 |
| 05 mar 2024 | 64.93 | 66.33 | 64.67 | 65.05 | 65.05 | 467,500 |
| 04 mar 2024 | 65.22 | 65.87 | 64.80 | 65.56 | 65.56 | 408,500 |
| 01 mar 2024 | 63.70 | 65.36 | 63.25 | 65.09 | 65.09 | 481,600 |
| 29 feb 2024 | 63.00 | 63.69 | 62.43 | 63.20 | 63.20 | 523,400 |
| 28 feb 2024 | 61.63 | 62.86 | 61.21 | 62.36 | 62.36 | 343,900 |
| 27 feb 2024 | 61.73 | 62.84 | 61.65 | 62.00 | 62.00 | 329,800 |
| 26 feb 2024 | 60.94 | 62.09 | 60.94 | 61.55 | 61.55 | 389,100 |
| 23 feb 2024 | 61.10 | 61.75 | 60.13 | 61.21 | 61.21 | 465,700 |
| 22 feb 2024 | 59.03 | 61.85 | 59.01 | 61.25 | 61.25 | 646,000 |
| 21 feb 2024 | 59.12 | 59.34 | 58.30 | 58.62 | 58.62 | 407,000 |
| 20 feb 2024 | 59.08 | 60.10 | 58.97 | 59.74 | 59.74 | 560,800 |
| 16 feb 2024 | 60.64 | 61.41 | 59.87 | 59.99 | 59.99 | 352,500 |
| 15 feb 2024 | 60.69 | 61.61 | 60.43 | 61.15 | 61.15 | 530,500 |
| 14 feb 2024 | 59.35 | 60.52 | 59.12 | 60.33 | 60.33 | 454,300 |
| 13 feb 2024 | 59.75 | 60.48 | 58.43 | 58.82 | 58.82 | 686,100 |
| 12 feb 2024 | 61.07 | 62.03 | 60.82 | 61.89 | 61.89 | 485,100 |
| 09 feb 2024 | 59.31 | 61.08 | 58.90 | 60.84 | 60.84 | 580,800 |
| 08 feb 2024 | 57.44 | 59.39 | 57.29 | 59.29 | 59.29 | 704,500 |
| 07 feb 2024 | 58.28 | 58.68 | 57.39 | 57.50 | 57.50 | 498,500 |
| 06 feb 2024 | 58.87 | 59.44 | 58.10 | 58.20 | 58.20 | 604,300 |
| 05 feb 2024 | 60.76 | 61.30 | 59.20 | 59.32 | 59.32 | 654,500 |
| 02 feb 2024 | 59.75 | 63.97 | 59.51 | 61.14 | 61.14 | 1,073,900 |
| 01 feb 2024 | 60.90 | 61.72 | 59.54 | 60.03 | 60.03 | 810,500 |
| 31 ene 2024 | 64.27 | 64.54 | 59.62 | 59.82 | 59.82 | 1,650,600 |
| 30 ene 2024 | 60.00 | 69.69 | 59.11 | 64.91 | 64.91 | 4,806,100 |
| 29 ene 2024 | 50.36 | 50.76 | 49.57 | 50.63 | 50.63 | 650,400 |
| 26 ene 2024 | 51.35 | 51.54 | 50.17 | 50.32 | 50.32 | 705,500 |
| 25 ene 2024 | 51.95 | 52.31 | 51.24 | 51.32 | 51.32 | 453,600 |
| 24 ene 2024 | 52.06 | 52.31 | 51.24 | 51.72 | 51.72 | 411,800 |
| 23 ene 2024 | 52.36 | 52.58 | 51.52 | 51.52 | 51.52 | 358,000 |
| 22 ene 2024 | 51.39 | 52.17 | 51.39 | 51.71 | 51.71 | 544,600 |
| 19 ene 2024 | 50.70 | 51.14 | 50.06 | 51.14 | 51.14 | 371,700 |
| 18 ene 2024 | 49.88 | 50.36 | 49.55 | 50.34 | 50.34 | 280,300 |
| 17 ene 2024 | 49.37 | 49.66 | 48.83 | 49.37 | 49.37 | 420,500 |
| 16 ene 2024 | 50.52 | 50.85 | 50.05 | 50.34 | 50.34 | 479,100 |
| 12 ene 2024 | 50.75 | 51.06 | 50.45 | 50.86 | 50.86 | 382,900 |
| 11 ene 2024 | 50.02 | 50.37 | 49.52 | 50.33 | 50.33 | 311,100 |
| 10 ene 2024 | 49.58 | 50.11 | 49.50 | 50.06 | 50.06 | 227,700 |
| 09 ene 2024 | 50.31 | 50.31 | 49.69 | 49.86 | 49.86 | 268,800 |
| 08 ene 2024 | 50.00 | 51.20 | 49.98 | 50.91 | 50.91 | 344,000 |
| 05 ene 2024 | 49.93 | 50.45 | 49.73 | 50.10 | 50.10 | 370,600 |
| 04 ene 2024 | 49.32 | 49.98 | 49.02 | 49.97 | 49.97 | 387,400 |
| 03 ene 2024 | 50.14 | 50.25 | 49.27 | 49.32 | 49.32 | 423,100 |
| 02 ene 2024 | 50.91 | 51.01 | 50.10 | 50.41 | 50.41 | 435,400 |
| 29 dic 2023 | 52.25 | 52.31 | 50.98 | 51.37 | 51.37 | 360,500 |
| 28 dic 2023 | 51.83 | 52.41 | 51.83 | 52.21 | 52.21 | 262,500 |
| 27 dic 2023 | 52.91 | 52.91 | 52.05 | 52.11 | 52.11 | 223,500 |
| 26 dic 2023 | 52.71 | 52.96 | 52.12 | 52.72 | 52.72 | 242,600 |
| 22 dic 2023 | 52.37 | 52.97 | 52.23 | 52.47 | 52.47 | 204,400 |
| 21 dic 2023 | 52.21 | 52.31 | 51.57 | 51.91 | 51.91 | 530,700 |
| 20 dic 2023 | 52.48 | 53.67 | 51.83 | 51.83 | 51.83 | 372,500 |
| 19 dic 2023 | 52.40 | 53.03 | 52.14 | 52.40 | 52.40 | 299,500 |
| 18 dic 2023 | 51.89 | 52.33 | 51.36 | 52.00 | 52.00 | 421,300 |
| 15 dic 2023 | 53.25 | 53.37 | 51.38 | 51.49 | 51.49 | 1,498,600 |
| 14 dic 2023 | 52.13 | 53.29 | 51.95 | 53.01 | 53.01 | 449,800 |
| 13 dic 2023 | 49.93 | 51.56 | 49.88 | 51.47 | 51.47 | 426,700 |
| 12 dic 2023 | 50.44 | 50.57 | 49.79 | 49.94 | 49.94 | 329,900 |
| 11 dic 2023 | 49.93 | 50.91 | 49.82 | 50.58 | 50.58 | 300,400 |
| 08 dic 2023 | 49.29 | 50.07 | 49.29 | 49.80 | 49.80 | 207,500 |
| 07 dic 2023 | 49.23 | 49.38 | 48.98 | 49.29 | 49.29 | 416,600 |
| 06 dic 2023 | 49.98 | 50.41 | 48.97 | 48.99 | 48.99 | 644,200 |
| 05 dic 2023 | 50.17 | 50.17 | 49.49 | 49.78 | 49.78 | 562,900 |
| 04 dic 2023 | 50.25 | 50.43 | 49.85 | 50.28 | 50.28 | 354,800 |
| 01 dic 2023 | 50.10 | 50.66 | 49.02 | 50.38 | 50.38 | 422,100 |
| 30 nov 2023 | 50.15 | 50.18 | 49.79 | 50.11 | 50.11 | 609,000 |
| 29 nov 2023 | 49.89 | 50.61 | 49.40 | 49.87 | 49.87 | 553,800 |
| 28 nov 2023 | 49.60 | 50.03 | 49.32 | 49.64 | 49.64 | 549,500 |
| 27 nov 2023 | 49.56 | 50.09 | 49.36 | 49.86 | 49.86 | 418,100 |
| 24 nov 2023 | 49.67 | 50.29 | 49.67 | 49.87 | 49.87 | 140,000 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.