U.S. markets open in 1 hour 21 minutes
F S&P 500
5,057.75 +10.25 (+0.20%) F Dow Jones
38,514.00 +46.00 (+0.12%) F Nasdaq
17,391.00 +41.00 (+0.24%) E-mini Russell 2000 Index Futur
1,980.40 -2.20 (-0.11%) Petróleo
81.31 -0.59 (-0.72%) Oro
2,315.90 -30.50 (-1.30%)
Seanergy Maritime Holdings Corp. (SHIP)
NasdaqCM - NasdaqCM Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Antes de la apertura del mercado:
Periodo de tiempo:
23 abr 2023 - 23 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 22 abr 2024 | 9.35 | 9.48 | 9.11 | 9.32 | 9.32 | 228,900 |
| 19 abr 2024 | 9.66 | 9.66 | 9.26 | 9.31 | 9.31 | 251,900 |
| 18 abr 2024 | 9.25 | 9.65 | 9.01 | 9.55 | 9.55 | 537,800 |
| 17 abr 2024 | 9.30 | 9.37 | 9.04 | 9.28 | 9.28 | 557,400 |
| 16 abr 2024 | 8.49 | 9.31 | 8.37 | 9.06 | 9.06 | 1,312,900 |
| 15 abr 2024 | 8.80 | 8.94 | 8.44 | 8.48 | 8.48 | 182,500 |
| 12 abr 2024 | 8.88 | 9.06 | 8.67 | 8.71 | 8.71 | 200,300 |
| 11 abr 2024 | 8.82 | 9.38 | 8.82 | 8.92 | 8.92 | 474,200 |
| 10 abr 2024 | 8.53 | 8.86 | 8.48 | 8.65 | 8.65 | 293,500 |
| 09 abr 2024 | 8.80 | 8.84 | 8.43 | 8.44 | 8.44 | 198,900 |
| 08 abr 2024 | 8.65 | 9.22 | 8.63 | 8.80 | 8.80 | 655,600 |
| 05 abr 2024 | 8.47 | 8.56 | 8.23 | 8.24 | 8.24 | 185,100 |
| 04 abr 2024 | 8.78 | 8.78 | 8.43 | 8.47 | 8.47 | 104,600 |
| 03 abr 2024 | 8.51 | 8.90 | 8.51 | 8.74 | 8.74 | 149,600 |
| 02 abr 2024 | 8.62 | 8.62 | 8.32 | 8.44 | 8.44 | 270,900 |
| 01 abr 2024 | 8.69 | 8.90 | 8.41 | 8.61 | 8.61 | 276,100 |
| 28 mar 2024 | 8.37 | 8.94 | 8.26 | 8.70 | 8.70 | 226,400 |
| 27 mar 2024 | 8.65 | 8.68 | 8.34 | 8.42 | 8.42 | 235,100 |
| 26 mar 2024 | 8.63 | 9.14 | 8.60 | 8.64 | 8.64 | 352,800 |
| 25 mar 2024 | 9.35 | 9.44 | 8.94 | 8.96 | 8.96 | 232,200 |
| 22 mar 2024 | 9.07 | 9.34 | 9.07 | 9.33 | 9.33 | 180,300 |
| 22 mar 2024 | 0.1 Dividendo | |||||
| 21 mar 2024 | 9.07 | 9.40 | 8.98 | 9.31 | 9.21 | 300,000 |
| 20 mar 2024 | 9.00 | 9.00 | 8.78 | 8.98 | 8.88 | 279,800 |
| 19 mar 2024 | 9.22 | 9.25 | 8.92 | 9.11 | 9.01 | 391,400 |
| 18 mar 2024 | 8.87 | 9.35 | 8.83 | 9.19 | 9.09 | 395,800 |
| 15 mar 2024 | 8.75 | 8.99 | 8.46 | 8.73 | 8.64 | 339,700 |
| 14 mar 2024 | 9.12 | 9.19 | 8.72 | 8.74 | 8.65 | 357,000 |
| 13 mar 2024 | 8.51 | 9.22 | 8.42 | 9.18 | 9.08 | 1,054,400 |
| 12 mar 2024 | 8.24 | 8.58 | 8.24 | 8.55 | 8.46 | 286,900 |
| 11 mar 2024 | 8.43 | 8.43 | 8.12 | 8.22 | 8.13 | 101,600 |
| 08 mar 2024 | 8.50 | 8.51 | 8.32 | 8.44 | 8.35 | 193,300 |
| 07 mar 2024 | 8.20 | 8.51 | 8.20 | 8.45 | 8.36 | 197,000 |
| 06 mar 2024 | 8.11 | 8.37 | 8.03 | 8.19 | 8.10 | 395,600 |
| 05 mar 2024 | 8.01 | 8.19 | 7.96 | 8.11 | 8.02 | 105,500 |
| 04 mar 2024 | 8.32 | 8.33 | 7.95 | 8.08 | 7.99 | 175,900 |
| 01 mar 2024 | 8.33 | 8.53 | 8.30 | 8.33 | 8.24 | 323,600 |
| 29 feb 2024 | 8.10 | 8.20 | 7.93 | 8.18 | 8.09 | 158,000 |
| 28 feb 2024 | 8.10 | 8.29 | 8.09 | 8.12 | 8.03 | 285,200 |
| 27 feb 2024 | 7.66 | 7.89 | 7.66 | 7.85 | 7.77 | 90,500 |
| 26 feb 2024 | 8.01 | 8.01 | 7.66 | 7.70 | 7.62 | 103,300 |
| 23 feb 2024 | 7.72 | 8.13 | 7.72 | 8.04 | 7.95 | 281,100 |
| 22 feb 2024 | 7.51 | 7.79 | 7.51 | 7.72 | 7.64 | 158,400 |
| 21 feb 2024 | 7.50 | 7.64 | 7.36 | 7.52 | 7.44 | 95,200 |
| 20 feb 2024 | 7.48 | 7.48 | 7.38 | 7.43 | 7.35 | 67,400 |
| 16 feb 2024 | 7.32 | 7.60 | 7.26 | 7.51 | 7.43 | 119,200 |
| 15 feb 2024 | 7.20 | 7.30 | 6.98 | 7.28 | 7.20 | 153,500 |
| 14 feb 2024 | 7.55 | 7.55 | 7.11 | 7.30 | 7.22 | 153,500 |
| 13 feb 2024 | 7.23 | 7.46 | 7.10 | 7.42 | 7.34 | 225,400 |
| 12 feb 2024 | 7.16 | 7.45 | 7.16 | 7.29 | 7.21 | 175,800 |
| 09 feb 2024 | 7.42 | 7.64 | 7.19 | 7.20 | 7.12 | 234,600 |
| 08 feb 2024 | 7.33 | 7.44 | 7.22 | 7.40 | 7.32 | 59,600 |
| 07 feb 2024 | 7.55 | 7.56 | 7.28 | 7.42 | 7.34 | 124,600 |
| 06 feb 2024 | 7.48 | 7.87 | 7.48 | 7.57 | 7.49 | 117,000 |
| 05 feb 2024 | 7.32 | 7.60 | 7.25 | 7.48 | 7.40 | 106,800 |
| 02 feb 2024 | 7.21 | 7.40 | 7.19 | 7.34 | 7.26 | 104,900 |
| 01 feb 2024 | 7.49 | 7.69 | 7.10 | 7.19 | 7.11 | 152,400 |
| 31 ene 2024 | 7.42 | 7.85 | 7.42 | 7.47 | 7.39 | 111,800 |
| 30 ene 2024 | 7.68 | 7.77 | 7.53 | 7.66 | 7.58 | 117,100 |
| 29 ene 2024 | 7.91 | 7.92 | 7.59 | 7.69 | 7.61 | 121,200 |
| 26 ene 2024 | 7.56 | 8.17 | 7.51 | 8.01 | 7.92 | 287,700 |
| 25 ene 2024 | 7.88 | 7.93 | 7.40 | 7.55 | 7.47 | 128,200 |
| 24 ene 2024 | 7.75 | 8.05 | 7.75 | 7.88 | 7.80 | 109,200 |
| 23 ene 2024 | 7.76 | 7.88 | 7.57 | 7.75 | 7.67 | 130,000 |
| 22 ene 2024 | 7.91 | 8.08 | 7.86 | 7.87 | 7.79 | 127,700 |
| 19 ene 2024 | 8.23 | 8.33 | 7.94 | 8.00 | 7.91 | 132,100 |
| 18 ene 2024 | 7.53 | 8.21 | 7.53 | 8.20 | 8.11 | 263,200 |
| 17 ene 2024 | 7.42 | 7.58 | 7.35 | 7.44 | 7.36 | 86,400 |
| 16 ene 2024 | 7.90 | 8.00 | 7.44 | 7.49 | 7.41 | 224,600 |
| 12 ene 2024 | 7.30 | 7.84 | 7.30 | 7.59 | 7.51 | 198,300 |
| 11 ene 2024 | 7.42 | 7.42 | 7.18 | 7.22 | 7.14 | 62,000 |
| 10 ene 2024 | 7.08 | 7.55 | 7.08 | 7.37 | 7.29 | 185,500 |
| 09 ene 2024 | 7.20 | 7.24 | 6.94 | 7.04 | 6.96 | 163,000 |
| 08 ene 2024 | 8.01 | 8.03 | 7.28 | 7.31 | 7.23 | 343,800 |
| 05 ene 2024 | 7.92 | 8.23 | 7.92 | 8.07 | 7.98 | 250,000 |
| 04 ene 2024 | 7.64 | 8.03 | 7.64 | 7.96 | 7.87 | 332,300 |
| 03 ene 2024 | 7.47 | 7.92 | 7.41 | 7.75 | 7.67 | 203,600 |
| 02 ene 2024 | 7.89 | 7.90 | 7.56 | 7.58 | 7.50 | 101,000 |
| 29 dic 2023 | 7.88 | 7.92 | 7.69 | 7.83 | 7.75 | 148,700 |
| 28 dic 2023 | 7.66 | 7.84 | 7.65 | 7.82 | 7.74 | 211,000 |
| 27 dic 2023 | 7.48 | 7.91 | 7.42 | 7.67 | 7.59 | 268,000 |
| 26 dic 2023 | 7.31 | 7.54 | 7.26 | 7.41 | 7.33 | 173,200 |
| 22 dic 2023 | 7.23 | 7.45 | 7.20 | 7.35 | 7.27 | 127,300 |
| 21 dic 2023 | 7.13 | 7.21 | 7.07 | 7.18 | 7.10 | 54,500 |
| 21 dic 2023 | 0.025 Dividendo | |||||
| 20 dic 2023 | 7.17 | 7.34 | 7.02 | 7.05 | 6.95 | 118,200 |
| 19 dic 2023 | 7.22 | 7.46 | 7.07 | 7.17 | 7.07 | 202,000 |
| 18 dic 2023 | 7.25 | 7.48 | 7.12 | 7.21 | 7.11 | 122,300 |
| 15 dic 2023 | 7.13 | 7.34 | 7.04 | 7.28 | 7.18 | 144,000 |
| 14 dic 2023 | 7.12 | 7.43 | 7.12 | 7.16 | 7.06 | 121,200 |
| 13 dic 2023 | 7.04 | 7.24 | 6.80 | 7.13 | 7.03 | 164,500 |
| 12 dic 2023 | 7.04 | 7.49 | 7.01 | 7.06 | 6.96 | 213,500 |
| 11 dic 2023 | 7.01 | 7.15 | 6.95 | 7.01 | 6.91 | 97,200 |
| 08 dic 2023 | 6.98 | 7.20 | 6.93 | 7.02 | 6.92 | 109,500 |
| 07 dic 2023 | 7.07 | 7.10 | 6.77 | 7.03 | 6.93 | 227,400 |
| 06 dic 2023 | 6.83 | 7.32 | 6.72 | 7.14 | 7.04 | 232,400 |
| 05 dic 2023 | 6.70 | 7.01 | 6.54 | 6.82 | 6.72 | 418,000 |
| 04 dic 2023 | 7.27 | 7.35 | 6.86 | 6.92 | 6.82 | 263,500 |
| 01 dic 2023 | 7.29 | 7.54 | 7.25 | 7.34 | 7.24 | 268,300 |
| 30 nov 2023 | 7.00 | 7.37 | 6.86 | 7.29 | 7.19 | 266,400 |
| *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.