Yahoo

Correo

U.S. markets open in 9 hours 1 minute

F S&P 500
5,073.75
-33.75(-0.66%)
F Dow Jones
38,598.00
-82.00(-0.21%)
F Nasdaq
17,456.00
-208.50(-1.18%)
E-mini Russell 2000 Index Futur
2,009.10
+2.30(+0.11%)
Petróleo
82.88
+0.07(+0.08%)
Oro
2,325.40
-13.00(-0.56%)

Samsara Inc. (IOT)

NYSE - NYSE Precio retrasado. Divisa en USD.

Añadir a la lista de seguimiento

34.65

+0.94

(+2.79%)

Al cierre: 04:00PM EDT

33.76

-0.89

(-2.57%)

Fuera de horario:

07:42PM EDT

Periodo de tiempo:

25 abr 2023 - 25 abr 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
24 abr 2024	33.97	34.67	33.59	34.65	34.65	4,544,100
23 abr 2024	31.94	33.79	31.75	33.71	33.71	4,894,500
22 abr 2024	30.67	31.36	29.70	31.35	31.35	3,151,400
19 abr 2024	30.75	31.00	29.85	30.15	30.15	2,050,100
18 abr 2024	31.22	31.55	30.62	31.01	31.01	3,380,700
17 abr 2024	30.94	31.38	30.65	30.97	30.97	2,503,700
16 abr 2024	30.50	31.28	29.80	30.94	30.94	4,430,700
15 abr 2024	31.97	32.00	30.22	30.43	30.43	3,442,300
12 abr 2024	32.09	32.45	31.74	31.88	31.88	2,354,800
11 abr 2024	32.84	32.84	31.88	32.40	32.40	2,623,500
10 abr 2024	32.30	33.12	31.76	32.36	32.36	1,947,300
09 abr 2024	33.75	34.20	33.24	33.44	33.44	2,047,900
08 abr 2024	34.19	34.40	33.70	33.75	33.75	1,307,700
05 abr 2024	33.95	34.31	33.68	33.89	33.89	2,131,500
04 abr 2024	34.85	35.38	33.73	33.75	33.75	2,336,000
03 abr 2024	35.29	35.43	34.38	34.48	34.48	2,459,300
02 abr 2024	35.15	35.53	33.92	35.52	35.52	3,886,500
01 abr 2024	37.60	37.89	35.95	36.00	36.00	3,561,600
28 mar 2024	38.12	38.61	37.59	37.79	37.79	2,462,400
27 mar 2024	39.50	39.95	37.83	38.39	38.39	2,989,400
26 mar 2024	39.00	39.77	38.60	39.40	39.40	5,391,100
25 mar 2024	36.90	38.77	36.67	38.54	38.54	4,102,700
22 mar 2024	36.86	37.25	36.01	37.10	37.10	3,111,100
21 mar 2024	36.41	38.21	36.14	37.18	37.18	6,279,300
20 mar 2024	36.28	36.48	35.31	36.00	36.00	7,918,300
19 mar 2024	36.22	37.03	35.19	36.80	36.80	3,018,800
18 mar 2024	35.98	37.28	35.53	36.95	36.95	3,254,600
15 mar 2024	36.52	36.58	34.40	35.76	35.76	8,614,700
14 mar 2024	38.40	38.60	36.44	36.87	36.87	4,052,600
13 mar 2024	39.07	40.31	38.20	38.36	38.36	3,376,500
12 mar 2024	38.63	39.31	37.57	39.07	39.07	4,606,000
11 mar 2024	39.11	40.54	38.15	38.35	38.35	7,232,000
08 mar 2024	37.10	39.88	36.30	39.16	39.16	17,647,700
07 mar 2024	34.00	34.40	33.05	34.36	34.36	7,484,700
06 mar 2024	33.61	34.30	33.16	33.35	33.35	3,810,600
05 mar 2024	35.00	35.20	32.25	32.80	32.80	6,110,800
04 mar 2024	35.54	36.49	34.72	35.90	35.90	5,337,700
01 mar 2024	34.86	35.24	33.35	34.99	34.99	5,150,100
29 feb 2024	33.55	35.34	33.45	34.55	34.55	14,216,800
28 feb 2024	33.31	33.72	32.93	33.21	33.21	2,831,000
27 feb 2024	33.78	34.10	33.14	33.78	33.78	2,405,200
26 feb 2024	33.60	34.50	33.35	33.49	33.49	2,278,600
23 feb 2024	33.03	33.87	33.02	33.31	33.31	2,289,500
22 feb 2024	32.71	33.51	32.50	32.69	32.69	2,327,700
21 feb 2024	32.00	32.55	31.18	31.57	31.57	2,402,100
20 feb 2024	34.00	34.14	32.25	32.93	32.93	3,251,700
16 feb 2024	34.50	34.82	33.63	34.44	34.44	3,421,500
15 feb 2024	35.05	35.29	34.08	34.98	34.98	1,970,600
14 feb 2024	33.30	34.73	32.95	34.59	34.59	2,354,500
13 feb 2024	32.30	33.70	31.50	32.67	32.67	3,936,500
12 feb 2024	36.28	36.78	33.93	34.49	34.49	4,997,900
09 feb 2024	35.07	35.77	34.81	35.47	35.47	3,747,900
08 feb 2024	32.68	34.83	32.68	34.31	34.31	3,977,000
07 feb 2024	31.75	32.93	31.20	32.41	32.41	2,272,200
06 feb 2024	32.00	32.05	30.71	31.72	31.72	2,264,700
05 feb 2024	32.65	33.33	31.51	31.77	31.77	2,342,900
02 feb 2024	31.25	32.98	31.16	32.51	32.51	3,203,300
01 feb 2024	31.68	31.94	30.91	31.63	31.63	1,726,700
31 ene 2024	31.60	32.38	30.81	31.40	31.40	2,888,800
30 ene 2024	32.34	32.60	31.50	32.09	32.09	3,052,700
29 ene 2024	31.04	32.32	30.89	32.29	32.29	3,221,700
26 ene 2024	30.94	32.11	30.78	30.85	30.85	2,348,000
25 ene 2024	31.68	31.94	30.65	31.07	31.07	2,955,600
24 ene 2024	33.03	33.26	31.24	31.26	31.26	2,517,200
23 ene 2024	33.56	33.60	31.96	32.57	32.57	3,693,300
22 ene 2024	33.18	35.18	32.68	33.30	33.30	4,285,400
19 ene 2024	32.11	32.39	31.49	32.26	32.26	1,805,600
18 ene 2024	33.02	33.17	31.46	31.85	31.85	2,565,500
17 ene 2024	32.98	33.28	31.33	32.36	32.36	3,380,700
16 ene 2024	32.83	34.37	32.81	33.63	33.63	3,432,500
12 ene 2024	33.38	33.79	32.78	33.17	33.17	1,706,500
11 ene 2024	32.97	33.63	32.02	33.25	33.25	2,436,800
10 ene 2024	33.00	33.24	32.20	32.86	32.86	2,365,000
09 ene 2024	31.84	32.99	31.84	32.95	32.95	2,607,700
08 ene 2024	30.77	32.26	30.70	32.23	32.23	2,794,600
05 ene 2024	29.89	30.84	29.80	30.50	30.50	1,472,800
04 ene 2024	30.08	30.93	29.80	30.17	30.17	1,784,800
03 ene 2024	30.78	31.10	30.30	30.32	30.32	2,601,600
02 ene 2024	32.75	32.97	31.10	31.38	31.38	3,477,200
29 dic 2023	33.68	33.99	33.01	33.38	33.38	2,252,700
28 dic 2023	33.40	34.28	33.10	33.87	33.87	2,046,800
27 dic 2023	34.89	35.70	33.21	33.46	33.46	4,052,800
26 dic 2023	34.26	35.58	34.15	34.82	34.82	2,671,200
22 dic 2023	33.86	35.04	33.66	34.01	34.01	2,660,500
21 dic 2023	33.64	33.90	32.75	33.79	33.79	2,695,600
20 dic 2023	33.55	34.25	32.74	33.12	33.12	3,342,800
19 dic 2023	34.45	34.93	33.87	34.18	34.18	3,139,200
18 dic 2023	33.77	35.06	33.70	34.29	34.29	2,983,300
15 dic 2023	35.73	35.80	32.61	33.99	33.99	9,633,900
14 dic 2023	36.70	36.91	34.87	35.64	35.64	5,452,100
13 dic 2023	34.29	35.98	33.95	35.92	35.92	4,827,500
12 dic 2023	33.76	35.18	33.17	34.18	34.18	4,589,500
11 dic 2023	33.35	34.43	33.10	33.91	33.91	3,165,600
08 dic 2023	33.40	34.69	32.27	33.67	33.67	4,698,200
07 dic 2023	34.42	34.85	33.63	33.73	33.73	2,750,400
06 dic 2023	35.15	35.99	34.23	34.62	34.62	4,790,300
05 dic 2023	34.11	35.24	33.50	34.67	34.67	6,876,900
04 dic 2023	34.20	35.69	32.80	34.30	34.30	7,735,900
01 dic 2023	31.00	34.74	29.63	34.59	34.59	16,759,800
30 nov 2023	28.55	28.69	26.86	27.54	27.54	5,156,300
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...

F S&P 5005,073.75-33.75(-0.66%)

F Dow Jones38,598.00-82.00(-0.21%)

F Nasdaq17,456.00-208.50(-1.18%)

E-mini Russell 2000 Index Futur2,009.10+2.30(+0.11%)

Petróleo82.88+0.07(+0.08%)

Oro2,325.40-13.00(-0.56%)

Samsara Inc. (IOT)

F S&P 500
5,073.75
-33.75(-0.66%)

F Dow Jones
38,598.00
-82.00(-0.21%)

F Nasdaq
17,456.00
-208.50(-1.18%)

E-mini Russell 2000 Index Futur
2,009.10
+2.30(+0.11%)

Petróleo
82.88
+0.07(+0.08%)

Oro
2,325.40
-13.00(-0.56%)