Stem, Inc. (STEM)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
24 abr 2023 - 24 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 24 abr 2024 | 1.6500 | 1.7300 | 1.6500 | 1.7300 | 1.7300 | 2,512,744 |
| 23 abr 2024 | 1.6500 | 1.7850 | 1.6400 | 1.7000 | 1.7000 | 5,209,900 |
| 22 abr 2024 | 1.5700 | 1.6300 | 1.4600 | 1.6200 | 1.6200 | 6,128,300 |
| 19 abr 2024 | 1.5400 | 1.6000 | 1.5120 | 1.5500 | 1.5500 | 4,025,300 |
| 18 abr 2024 | 1.6200 | 1.6800 | 1.5300 | 1.5900 | 1.5900 | 3,453,500 |
| 17 abr 2024 | 1.5800 | 1.6380 | 1.5500 | 1.5800 | 1.5800 | 3,042,800 |
| 16 abr 2024 | 1.5900 | 1.6100 | 1.5250 | 1.5800 | 1.5800 | 4,943,100 |
| 15 abr 2024 | 1.7700 | 1.7700 | 1.5900 | 1.5900 | 1.5900 | 4,334,900 |
| 12 abr 2024 | 1.7800 | 1.8490 | 1.7300 | 1.7500 | 1.7500 | 3,548,200 |
| 11 abr 2024 | 1.8700 | 1.9200 | 1.7900 | 1.8200 | 1.8200 | 2,830,800 |
| 10 abr 2024 | 1.9200 | 1.9200 | 1.7900 | 1.8500 | 1.8500 | 5,555,800 |
| 09 abr 2024 | 2.0300 | 2.1200 | 1.9900 | 1.9900 | 1.9900 | 3,415,900 |
| 08 abr 2024 | 1.9600 | 2.1190 | 1.9400 | 2.0300 | 2.0300 | 2,797,300 |
| 05 abr 2024 | 1.9700 | 1.9950 | 1.9100 | 1.9300 | 1.9300 | 2,696,300 |
| 04 abr 2024 | 2.0700 | 2.2050 | 1.9900 | 2.0100 | 2.0100 | 5,880,600 |
| 03 abr 2024 | 1.9500 | 2.0350 | 1.9000 | 2.0200 | 2.0200 | 2,569,200 |
| 02 abr 2024 | 2.0400 | 2.0500 | 1.9200 | 1.9400 | 1.9400 | 3,379,500 |
| 01 abr 2024 | 2.2300 | 2.2300 | 2.0400 | 2.1100 | 2.1100 | 2,724,800 |
| 28 mar 2024 | 2.1800 | 2.2600 | 2.0950 | 2.1900 | 2.1900 | 4,112,300 |
| 27 mar 2024 | 1.9200 | 2.2000 | 1.9000 | 2.1900 | 2.1900 | 6,754,300 |
| 26 mar 2024 | 1.9900 | 2.0270 | 1.8600 | 1.8600 | 1.8600 | 3,858,500 |
| 25 mar 2024 | 2.0100 | 2.1400 | 1.9800 | 1.9900 | 1.9900 | 5,359,700 |
| 22 mar 2024 | 2.1100 | 2.1300 | 1.9720 | 1.9900 | 1.9900 | 6,001,200 |
| 21 mar 2024 | 2.0000 | 2.2700 | 1.9500 | 2.2500 | 2.2500 | 10,641,700 |
| 20 mar 2024 | 1.8100 | 2.0000 | 1.7300 | 1.9300 | 1.9300 | 7,429,200 |
| 19 mar 2024 | 1.8000 | 1.9500 | 1.7500 | 1.8000 | 1.8000 | 6,631,600 |
| 18 mar 2024 | 1.8500 | 1.8500 | 1.7300 | 1.7800 | 1.7800 | 4,712,100 |
| 15 mar 2024 | 1.7500 | 1.9000 | 1.7300 | 1.8500 | 1.8500 | 6,795,400 |
| 14 mar 2024 | 1.8900 | 1.8900 | 1.7500 | 1.7800 | 1.7800 | 6,631,400 |
| 13 mar 2024 | 2.0000 | 2.0350 | 1.8800 | 1.8900 | 1.8900 | 6,431,200 |
| 12 mar 2024 | 2.0400 | 2.0700 | 1.9600 | 2.0300 | 2.0300 | 6,107,400 |
| 11 mar 2024 | 2.1700 | 2.2790 | 1.9900 | 1.9900 | 1.9900 | 5,681,600 |
| 08 mar 2024 | 2.1100 | 2.2700 | 2.0900 | 2.1700 | 2.1700 | 6,742,300 |
| 07 mar 2024 | 2.2400 | 2.2400 | 2.0700 | 2.1000 | 2.1000 | 7,530,800 |
| 06 mar 2024 | 2.2600 | 2.3400 | 2.2000 | 2.2300 | 2.2300 | 5,588,700 |
| 05 mar 2024 | 2.4100 | 2.4400 | 2.2100 | 2.2200 | 2.2200 | 6,932,000 |
| 04 mar 2024 | 2.5700 | 2.5700 | 2.3800 | 2.5200 | 2.5200 | 6,080,400 |
| 01 mar 2024 | 2.7000 | 2.7490 | 2.5500 | 2.5800 | 2.5800 | 5,953,700 |
| 29 feb 2024 | 2.5350 | 3.0000 | 2.5000 | 2.6800 | 2.6800 | 11,471,800 |
| 28 feb 2024 | 2.6300 | 2.8400 | 2.5800 | 2.7300 | 2.7300 | 9,046,900 |
| 27 feb 2024 | 2.7300 | 2.7700 | 2.4900 | 2.5600 | 2.5600 | 14,148,800 |
| 26 feb 2024 | 2.6500 | 2.8200 | 2.5900 | 2.6700 | 2.6700 | 5,660,600 |
| 23 feb 2024 | 2.7300 | 2.7700 | 2.5950 | 2.6700 | 2.6700 | 3,733,300 |
| 22 feb 2024 | 2.8700 | 2.8800 | 2.6350 | 2.7100 | 2.7100 | 6,641,700 |
| 21 feb 2024 | 2.8500 | 2.9200 | 2.8000 | 2.8200 | 2.8200 | 2,602,700 |
| 20 feb 2024 | 3.0600 | 3.1020 | 2.8800 | 2.9100 | 2.9100 | 4,082,600 |
| 16 feb 2024 | 3.2400 | 3.2850 | 3.1100 | 3.1300 | 3.1300 | 2,926,200 |
| 15 feb 2024 | 3.4100 | 3.4560 | 3.2400 | 3.3700 | 3.3700 | 3,481,000 |
| 14 feb 2024 | 3.1500 | 3.3450 | 3.1000 | 3.3300 | 3.3300 | 2,535,400 |
| 13 feb 2024 | 3.1500 | 3.2700 | 3.0000 | 3.0500 | 3.0500 | 3,241,800 |
| 12 feb 2024 | 3.3400 | 3.5800 | 3.3200 | 3.4500 | 3.4500 | 4,459,800 |
| 09 feb 2024 | 3.2000 | 3.3750 | 3.1800 | 3.3400 | 3.3400 | 2,763,800 |
| 08 feb 2024 | 3.0550 | 3.2100 | 3.0200 | 3.1700 | 3.1700 | 3,101,600 |
| 07 feb 2024 | 3.1600 | 3.1800 | 2.9500 | 3.0700 | 3.0700 | 2,919,100 |
| 06 feb 2024 | 2.7900 | 3.0600 | 2.7300 | 3.0500 | 3.0500 | 3,367,500 |
| 05 feb 2024 | 2.8900 | 2.8900 | 2.6900 | 2.8000 | 2.8000 | 3,577,400 |
| 02 feb 2024 | 2.9700 | 3.0200 | 2.8300 | 2.9900 | 2.9900 | 3,004,700 |
| 01 feb 2024 | 3.0700 | 3.2700 | 2.9450 | 3.0800 | 3.0800 | 4,344,100 |
| 31 ene 2024 | 3.0600 | 3.3300 | 2.9500 | 2.9600 | 2.9600 | 4,164,100 |
| 30 ene 2024 | 3.3000 | 3.3000 | 3.0600 | 3.0600 | 3.0600 | 2,692,800 |
| 29 ene 2024 | 3.1500 | 3.3700 | 3.0200 | 3.3600 | 3.3600 | 3,329,400 |
| 26 ene 2024 | 3.2600 | 3.3510 | 3.1300 | 3.1400 | 3.1400 | 2,260,600 |
| 25 ene 2024 | 3.2000 | 3.2800 | 3.0980 | 3.2500 | 3.2500 | 2,901,800 |
| 24 ene 2024 | 3.4200 | 3.5200 | 3.1000 | 3.1300 | 3.1300 | 3,809,000 |
| 23 ene 2024 | 3.2900 | 3.4200 | 3.2300 | 3.3100 | 3.3100 | 4,421,100 |
| 22 ene 2024 | 2.8700 | 3.1500 | 2.8500 | 3.1500 | 3.1500 | 4,694,500 |
| 19 ene 2024 | 2.7900 | 2.8100 | 2.6300 | 2.8100 | 2.8100 | 3,627,600 |
| 18 ene 2024 | 2.8600 | 2.8700 | 2.6610 | 2.7500 | 2.7500 | 4,526,500 |
| 17 ene 2024 | 2.6900 | 2.8700 | 2.6900 | 2.8000 | 2.8000 | 4,748,000 |
| 16 ene 2024 | 3.2000 | 3.2400 | 2.7200 | 2.7600 | 2.7600 | 9,841,000 |
| 12 ene 2024 | 3.6000 | 3.7400 | 3.2900 | 3.3000 | 3.3000 | 3,306,600 |
| 11 ene 2024 | 3.5200 | 3.5500 | 3.2450 | 3.5500 | 3.5500 | 5,428,500 |
| 10 ene 2024 | 3.7000 | 3.7400 | 3.4500 | 3.6100 | 3.6100 | 2,872,900 |
| 09 ene 2024 | 3.5800 | 3.7950 | 3.5320 | 3.6900 | 3.6900 | 2,887,900 |
| 08 ene 2024 | 3.5100 | 3.7050 | 3.3500 | 3.6900 | 3.6900 | 3,969,500 |
| 05 ene 2024 | 3.4900 | 3.7900 | 3.4400 | 3.5100 | 3.5100 | 3,710,200 |
| 04 ene 2024 | 3.4400 | 3.5950 | 3.3400 | 3.5700 | 3.5700 | 3,172,000 |
| 03 ene 2024 | 3.6800 | 3.6800 | 3.4100 | 3.4800 | 3.4800 | 3,942,300 |
| 02 ene 2024 | 3.8000 | 3.9950 | 3.7100 | 3.7400 | 3.7400 | 2,682,000 |
| 29 dic 2023 | 3.9200 | 4.0100 | 3.7950 | 3.8800 | 3.8800 | 3,989,300 |
| 28 dic 2023 | 4.0100 | 4.1200 | 3.9000 | 3.9800 | 3.9800 | 2,913,200 |
| 27 dic 2023 | 4.1100 | 4.1700 | 3.9650 | 4.0300 | 4.0300 | 3,002,400 |
| 26 dic 2023 | 4.0000 | 4.2800 | 3.9910 | 4.1100 | 4.1100 | 3,127,500 |
| 22 dic 2023 | 3.9900 | 4.0600 | 3.8900 | 3.9800 | 3.9800 | 3,415,900 |
| 21 dic 2023 | 3.8600 | 3.9900 | 3.7700 | 3.9800 | 3.9800 | 2,881,200 |
| 20 dic 2023 | 4.0600 | 4.0800 | 3.7000 | 3.7100 | 3.7100 | 4,290,500 |
| 19 dic 2023 | 4.0300 | 4.2600 | 3.9900 | 4.1200 | 4.1200 | 4,398,000 |
| 18 dic 2023 | 4.1000 | 4.1700 | 3.8700 | 3.9200 | 3.9200 | 3,818,800 |
| 15 dic 2023 | 4.1600 | 4.3000 | 3.9900 | 4.1000 | 4.1000 | 7,301,300 |
| 14 dic 2023 | 3.8100 | 4.2900 | 3.8100 | 4.1100 | 4.1100 | 10,924,000 |
| 13 dic 2023 | 3.1500 | 3.6200 | 3.0500 | 3.6100 | 3.6100 | 5,784,900 |
| 12 dic 2023 | 3.3800 | 3.3800 | 3.1400 | 3.2100 | 3.2100 | 3,257,000 |
| 11 dic 2023 | 3.4600 | 3.4600 | 3.2400 | 3.3600 | 3.3600 | 2,885,800 |
| 08 dic 2023 | 3.3200 | 3.4800 | 3.1800 | 3.4600 | 3.4600 | 4,468,000 |
| 07 dic 2023 | 3.1200 | 3.3950 | 3.1200 | 3.3300 | 3.3300 | 3,725,900 |
| 06 dic 2023 | 3.3800 | 3.4200 | 3.1100 | 3.1100 | 3.1100 | 4,924,600 |
| 05 dic 2023 | 3.5300 | 3.5600 | 3.2800 | 3.3100 | 3.3100 | 4,560,800 |
| 04 dic 2023 | 3.2500 | 3.6800 | 3.2400 | 3.6200 | 3.6200 | 8,733,900 |
| 01 dic 2023 | 2.8100 | 3.3000 | 2.7800 | 3.3000 | 3.3000 | 6,051,800 |
| 30 nov 2023 | 2.8300 | 2.9900 | 2.7050 | 2.8700 | 2.8700 | 4,617,600 |
| *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...
© 2024 Yahoo. Todos los derechos reservados.