Scholastic Corporation (SCHL)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.

Añadir a la lista de seguimiento

35.04

+0.21

(+0.60%)

A partir del 09:45AM EDT. Mercado abierto.

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
19 abr 2024	34.65	35.12	34.65	35.04	35.04	7,267
18 abr 2024	34.85	35.06	34.63	34.83	34.83	124,600
17 abr 2024	35.24	35.52	34.72	34.73	34.73	152,800
16 abr 2024	35.21	35.31	34.93	35.16	35.16	106,700
15 abr 2024	35.97	35.97	35.07	35.23	35.23	144,500
12 abr 2024	36.03	36.55	35.66	35.76	35.76	124,600
11 abr 2024	36.00	36.41	35.79	36.35	36.35	134,600
10 abr 2024	36.53	36.53	35.58	35.76	35.76	130,100
09 abr 2024	36.32	36.98	36.10	36.91	36.91	141,200
08 abr 2024	36.38	36.65	36.10	36.14	36.14	113,200
05 abr 2024	36.38	36.59	36.24	36.48	36.48	111,000
04 abr 2024	36.34	36.89	36.13	36.25	36.25	171,100
03 abr 2024	36.39	36.58	36.23	36.29	36.29	109,100
02 abr 2024	36.38	36.50	36.01	36.50	36.50	209,000
01 abr 2024	38.03	38.03	36.63	36.67	36.67	161,700
28 mar 2024	38.26	38.42	37.67	37.71	37.71	193,000
27 mar 2024	38.77	38.77	37.85	38.26	38.26	179,500
26 mar 2024	38.23	38.61	37.80	38.45	38.45	230,200
25 mar 2024	38.78	38.78	37.41	37.95	37.95	224,000
22 mar 2024	37.79	39.54	37.36	38.53	38.53	411,600
21 mar 2024	37.42	38.41	36.68	37.89	37.89	323,000
20 mar 2024	36.57	37.55	36.32	37.52	37.52	262,900
19 mar 2024	36.08	36.77	36.08	36.73	36.73	325,500
18 mar 2024	36.74	37.45	35.85	35.95	35.95	456,200
15 mar 2024	36.44	37.47	36.44	36.93	36.93	2,852,100
14 mar 2024	37.23	37.23	36.14	36.51	36.51	518,100
13 mar 2024	38.17	38.39	37.24	37.37	37.37	483,900
12 mar 2024	39.82	39.82	38.11	38.23	38.23	258,700
11 mar 2024	39.07	39.80	38.71	39.56	39.56	263,100
08 mar 2024	38.67	39.19	38.63	38.99	38.99	277,300
07 mar 2024	38.13	38.91	37.92	38.58	38.58	219,200
06 mar 2024	38.61	38.61	37.66	37.80	37.80	357,000
05 mar 2024	37.79	38.86	37.63	38.46	38.46	209,400
04 mar 2024	39.17	39.24	37.93	37.96	37.96	198,400
01 mar 2024	39.39	39.90	39.18	39.33	39.33	194,200
29 feb 2024	40.11	40.71	39.19	39.44	39.44	262,500
28 feb 2024	38.33	39.85	38.33	39.80	39.80	211,600
27 feb 2024	38.88	39.20	38.59	38.69	38.69	243,400
26 feb 2024	38.41	39.19	38.09	38.81	38.81	189,800
23 feb 2024	39.17	39.57	38.59	38.59	38.59	189,300
22 feb 2024	38.94	39.20	38.76	39.09	39.09	216,100
21 feb 2024	39.23	39.38	38.61	38.99	38.99	223,800
20 feb 2024	39.98	40.62	37.85	39.23	39.23	202,600
16 feb 2024	39.64	40.74	39.49	40.47	40.47	185,000
15 feb 2024	39.55	39.78	39.28	39.71	39.71	211,000
14 feb 2024	38.54	39.38	38.54	39.37	39.37	149,100
13 feb 2024	38.59	39.15	38.00	38.20	38.20	267,800
12 feb 2024	38.78	39.75	38.02	39.16	39.16	220,200
09 feb 2024	38.35	38.78	37.77	38.76	38.76	213,000
08 feb 2024	37.87	38.70	37.87	38.40	38.40	244,800
07 feb 2024	38.00	38.21	37.32	37.81	37.81	175,800
06 feb 2024	37.39	38.32	37.39	37.72	37.72	203,600
05 feb 2024	37.38	37.59	37.02	37.46	37.46	215,900
02 feb 2024	38.08	38.38	37.65	37.68	37.68	149,700
01 feb 2024	38.52	38.80	38.18	38.36	38.36	159,900
31 ene 2024	39.11	39.23	38.17	38.44	38.44	235,700
30 ene 2024	39.18	39.76	38.92	38.98	38.98	268,100
30 ene 2024	0.2 Dividendo
29 ene 2024	39.95	40.06	39.50	39.64	39.44	183,200
26 ene 2024	40.02	40.46	39.56	39.81	39.61	174,300
25 ene 2024	39.91	40.13	39.20	39.86	39.66	239,700
24 ene 2024	39.84	40.26	39.61	39.64	39.44	197,900
23 ene 2024	39.86	40.72	39.18	39.61	39.41	250,500
22 ene 2024	38.57	39.85	38.57	39.69	39.49	256,800
19 ene 2024	38.56	38.82	37.97	38.34	38.15	280,300
18 ene 2024	37.69	38.35	37.50	38.35	38.16	199,300
17 ene 2024	36.91	37.75	36.80	37.42	37.23	224,100
16 ene 2024	37.71	37.83	36.82	37.24	37.05	250,200
12 ene 2024	38.15	38.34	37.62	37.73	37.54	163,400
11 ene 2024	37.68	38.06	37.56	37.72	37.53	247,200
10 ene 2024	37.42	38.28	37.42	37.96	37.77	209,700
09 ene 2024	37.43	37.85	37.22	37.62	37.43	147,800
08 ene 2024	36.63	37.75	36.46	37.72	37.53	215,000
05 ene 2024	36.92	37.44	36.63	36.69	36.50	269,900
04 ene 2024	37.92	37.97	36.96	37.08	36.89	262,100
03 ene 2024	38.03	38.51	37.68	37.70	37.51	188,800
02 ene 2024	37.40	38.41	37.40	38.09	37.90	267,800
29 dic 2023	37.60	38.24	37.39	37.70	37.51	230,900
28 dic 2023	37.49	37.92	36.88	37.75	37.56	194,400
27 dic 2023	37.48	38.03	37.22	37.49	37.30	170,100
26 dic 2023	37.60	38.02	37.14	37.39	37.20	243,700
22 dic 2023	38.46	38.71	37.30	37.51	37.32	235,300
21 dic 2023	37.86	38.49	37.61	38.47	38.28	249,400
20 dic 2023	37.31	38.60	37.12	37.72	37.53	348,900
19 dic 2023	35.79	37.47	35.79	37.20	37.01	590,000
18 dic 2023	36.98	37.02	35.46	35.76	35.58	453,200
15 dic 2023	36.94	37.97	35.28	36.66	36.48	1,194,700
14 dic 2023	40.73	41.79	40.62	41.48	41.27	356,100
13 dic 2023	39.68	40.09	39.15	40.03	39.83	225,900
12 dic 2023	40.35	40.85	39.84	39.87	39.67	166,400
11 dic 2023	39.94	40.88	39.73	40.10	39.90	306,900
08 dic 2023	39.53	39.94	39.47	39.77	39.57	124,700
07 dic 2023	39.65	39.66	38.95	39.37	39.17	183,000
06 dic 2023	39.24	39.80	39.03	39.38	39.18	103,600
05 dic 2023	39.04	39.90	38.99	39.19	38.99	198,100
04 dic 2023	38.94	39.65	38.91	39.06	38.86	176,800
01 dic 2023	37.98	39.20	37.64	39.14	38.94	150,600
30 nov 2023	37.82	38.20	37.27	37.99	37.80	174,300
29 nov 2023	38.80	39.44	37.72	37.97	37.78	150,300
28 nov 2023	38.86	38.86	38.12	38.51	38.32	105,600
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...

S&P 5005,014.35+3.23(+0.06%)

Dow Jones37,958.73+183.35(+0.49%)

Nasdaq15,537.58-63.92(-0.41%)

Russell 20001,950.05+7.09(+0.37%)

Petróleo82.62-0.11(-0.13%)

Oro2,396.90-1.10(-0.05%)

Scholastic Corporation (SCHL)

S&P 500
5,014.35
+3.23(+0.06%)

Dow Jones
37,958.73
+183.35(+0.49%)

Nasdaq
15,537.58
-63.92(-0.41%)

Russell 2000
1,950.05
+7.09(+0.37%)

Petróleo
82.62
-0.11(-0.13%)

Oro
2,396.90
-1.10(-0.05%)