U.S. markets closed
F S&P 500
5,210.75 -2.00 (-0.04%) F Dow Jones
39,190.00 -5.00 (-0.01%) F Nasdaq
18,170.50 -16.00 (-0.09%) E-mini Russell 2000 Index Futur
2,062.90 -1.90 (-0.09%) Petróleo
79.30 +0.31 (+0.39%) Oro
2,316.30 -6.00 (-0.26%)
Science Applications International Corporation (SAIC)
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:
08 may 2023 - 08 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 08 may 2024 | 134.67 | 135.49 | 132.77 | 133.70 | 133.70 | 233,500 |
| 07 may 2024 | 134.00 | 135.66 | 133.45 | 134.67 | 134.67 | 328,900 |
| 06 may 2024 | 132.07 | 133.90 | 131.89 | 133.82 | 133.82 | 199,000 |
| 03 may 2024 | 130.67 | 131.63 | 129.98 | 131.55 | 131.55 | 199,700 |
| 02 may 2024 | 129.80 | 130.65 | 128.78 | 129.84 | 129.84 | 224,700 |
| 01 may 2024 | 129.03 | 130.38 | 128.13 | 128.96 | 128.96 | 266,400 |
| 30 abr 2024 | 129.80 | 130.27 | 128.47 | 128.70 | 128.70 | 276,800 |
| 29 abr 2024 | 129.57 | 131.82 | 129.57 | 130.12 | 130.12 | 212,400 |
| 26 abr 2024 | 129.09 | 130.59 | 128.51 | 129.47 | 129.47 | 230,700 |
| 25 abr 2024 | 127.94 | 130.12 | 127.63 | 129.12 | 129.12 | 265,900 |
| 24 abr 2024 | 127.92 | 128.84 | 126.95 | 128.47 | 128.47 | 227,800 |
| 23 abr 2024 | 125.37 | 128.39 | 125.37 | 128.08 | 128.08 | 271,400 |
| 22 abr 2024 | 125.20 | 125.97 | 123.80 | 125.13 | 125.13 | 198,900 |
| 19 abr 2024 | 122.90 | 125.87 | 122.90 | 124.94 | 124.94 | 317,600 |
| 18 abr 2024 | 125.12 | 125.16 | 122.97 | 123.18 | 123.18 | 209,800 |
| 17 abr 2024 | 125.06 | 125.61 | 123.94 | 124.68 | 124.68 | 360,900 |
| 16 abr 2024 | 123.10 | 124.64 | 122.71 | 124.04 | 124.04 | 499,200 |
| 15 abr 2024 | 124.21 | 124.80 | 120.88 | 121.16 | 121.16 | 312,800 |
| 12 abr 2024 | 125.64 | 126.68 | 123.13 | 123.58 | 123.58 | 225,700 |
| 11 abr 2024 | 126.27 | 127.44 | 125.53 | 126.36 | 126.36 | 233,600 |
| 11 abr 2024 | 0.37 Dividendo | |||||
| 10 abr 2024 | 127.00 | 127.37 | 125.66 | 126.34 | 125.97 | 185,100 |
| 09 abr 2024 | 130.11 | 130.11 | 127.45 | 127.65 | 127.28 | 224,800 |
| 08 abr 2024 | 129.19 | 130.49 | 129.16 | 130.17 | 129.79 | 149,500 |
| 05 abr 2024 | 129.14 | 130.73 | 129.07 | 129.66 | 129.28 | 170,700 |
| 04 abr 2024 | 129.99 | 131.17 | 129.03 | 129.47 | 129.09 | 173,800 |
| 03 abr 2024 | 128.40 | 130.15 | 127.89 | 129.43 | 129.05 | 176,500 |
| 02 abr 2024 | 130.07 | 131.25 | 128.24 | 128.39 | 128.01 | 265,400 |
| 01 abr 2024 | 130.24 | 130.78 | 129.16 | 130.31 | 129.93 | 275,600 |
| 28 mar 2024 | 130.08 | 131.39 | 130.01 | 130.39 | 130.01 | 202,100 |
| 27 mar 2024 | 128.37 | 130.21 | 128.37 | 130.08 | 129.70 | 202,100 |
| 26 mar 2024 | 127.33 | 128.24 | 127.22 | 127.45 | 127.08 | 183,400 |
| 25 mar 2024 | 126.77 | 127.88 | 126.46 | 127.25 | 126.88 | 263,200 |
| 22 mar 2024 | 128.14 | 128.19 | 126.32 | 126.51 | 126.14 | 287,300 |
| 21 mar 2024 | 127.00 | 127.84 | 126.12 | 127.79 | 127.42 | 403,900 |
| 20 mar 2024 | 127.38 | 128.54 | 126.50 | 127.00 | 126.63 | 567,100 |
| 19 mar 2024 | 128.69 | 130.34 | 125.63 | 126.72 | 126.35 | 991,200 |
| 18 mar 2024 | 118.54 | 131.39 | 117.69 | 128.40 | 128.02 | 1,755,800 |
| 15 mar 2024 | 142.69 | 144.40 | 142.33 | 142.64 | 142.22 | 844,200 |
| 14 mar 2024 | 144.04 | 144.04 | 141.87 | 143.18 | 142.76 | 351,000 |
| 13 mar 2024 | 141.54 | 144.01 | 141.10 | 143.55 | 143.13 | 296,700 |
| 12 mar 2024 | 140.29 | 142.21 | 139.24 | 141.76 | 141.34 | 346,500 |
| 11 mar 2024 | 141.21 | 142.16 | 140.09 | 140.73 | 140.32 | 292,600 |
| 08 mar 2024 | 142.02 | 142.63 | 140.64 | 141.57 | 141.16 | 174,800 |
| 07 mar 2024 | 143.64 | 143.64 | 139.90 | 141.45 | 141.04 | 277,100 |
| 06 mar 2024 | 144.29 | 145.17 | 143.02 | 143.36 | 142.94 | 253,900 |
| 05 mar 2024 | 142.59 | 143.33 | 141.80 | 143.16 | 142.74 | 304,400 |
| 04 mar 2024 | 141.35 | 144.00 | 141.35 | 142.97 | 142.55 | 329,100 |
| 01 mar 2024 | 139.96 | 140.90 | 138.78 | 140.81 | 140.40 | 209,800 |
| 29 feb 2024 | 140.06 | 140.93 | 139.53 | 139.96 | 139.55 | 310,000 |
| 28 feb 2024 | 140.90 | 141.12 | 140.00 | 140.01 | 139.60 | 269,800 |
| 27 feb 2024 | 139.49 | 140.84 | 138.92 | 140.51 | 140.10 | 224,600 |
| 26 feb 2024 | 139.26 | 140.11 | 138.65 | 139.46 | 139.05 | 313,300 |
| 23 feb 2024 | 138.36 | 139.54 | 137.88 | 139.26 | 138.85 | 178,800 |
| 22 feb 2024 | 136.36 | 138.14 | 136.27 | 137.87 | 137.47 | 233,900 |
| 21 feb 2024 | 134.45 | 136.30 | 134.45 | 136.12 | 135.72 | 231,000 |
| 20 feb 2024 | 135.05 | 136.62 | 134.61 | 134.89 | 134.49 | 249,300 |
| 16 feb 2024 | 134.29 | 136.23 | 132.93 | 135.32 | 134.92 | 265,000 |
| 15 feb 2024 | 133.64 | 134.37 | 133.19 | 134.28 | 133.89 | 212,300 |
| 14 feb 2024 | 131.48 | 133.27 | 130.59 | 132.93 | 132.54 | 374,900 |
| 13 feb 2024 | 130.24 | 132.11 | 129.16 | 130.03 | 129.65 | 313,500 |
| 12 feb 2024 | 131.70 | 132.31 | 131.15 | 131.26 | 130.88 | 191,800 |
| 09 feb 2024 | 130.77 | 131.58 | 130.50 | 131.54 | 131.15 | 179,800 |
| 08 feb 2024 | 128.69 | 130.81 | 128.29 | 130.21 | 129.83 | 253,800 |
| 07 feb 2024 | 128.92 | 130.06 | 128.26 | 128.53 | 128.15 | 195,000 |
| 06 feb 2024 | 127.22 | 128.77 | 127.22 | 128.72 | 128.34 | 235,700 |
| 05 feb 2024 | 128.37 | 128.37 | 125.53 | 127.41 | 127.04 | 165,400 |
| 02 feb 2024 | 127.98 | 129.39 | 127.37 | 129.01 | 128.63 | 203,300 |
| 01 feb 2024 | 127.66 | 128.84 | 127.02 | 128.82 | 128.44 | 239,700 |
| 31 ene 2024 | 130.00 | 130.35 | 127.55 | 127.66 | 127.29 | 349,400 |
| 30 ene 2024 | 131.06 | 131.19 | 129.76 | 130.41 | 130.03 | 551,100 |
| 29 ene 2024 | 131.01 | 131.93 | 129.85 | 130.87 | 130.49 | 222,600 |
| 26 ene 2024 | 129.22 | 131.13 | 129.22 | 130.93 | 130.55 | 202,900 |
| 25 ene 2024 | 129.32 | 130.00 | 126.94 | 128.22 | 127.84 | 204,700 |
| 24 ene 2024 | 128.85 | 129.76 | 128.65 | 128.71 | 128.33 | 175,000 |
| 23 ene 2024 | 131.28 | 131.37 | 128.50 | 128.52 | 128.14 | 227,200 |
| 22 ene 2024 | 130.00 | 131.29 | 130.00 | 131.08 | 130.70 | 162,900 |
| 19 ene 2024 | 129.35 | 130.00 | 128.34 | 129.50 | 129.12 | 239,900 |
| 18 ene 2024 | 127.83 | 128.88 | 127.06 | 128.74 | 128.36 | 232,800 |
| 17 ene 2024 | 126.23 | 127.53 | 126.23 | 127.35 | 126.98 | 226,900 |
| 16 ene 2024 | 128.20 | 128.35 | 126.11 | 127.29 | 126.92 | 284,600 |
| 12 ene 2024 | 128.39 | 129.27 | 127.62 | 128.63 | 128.25 | 204,100 |
| 11 ene 2024 | 127.66 | 128.04 | 126.38 | 127.73 | 127.36 | 249,500 |
| 11 ene 2024 | 0.37 Dividendo | |||||
| 10 ene 2024 | 127.66 | 128.65 | 127.22 | 128.05 | 127.31 | 205,600 |
| 09 ene 2024 | 126.69 | 127.63 | 125.97 | 127.25 | 126.51 | 237,800 |
| 08 ene 2024 | 124.37 | 126.89 | 124.04 | 126.68 | 125.94 | 228,600 |
| 05 ene 2024 | 123.34 | 124.66 | 123.34 | 124.37 | 123.65 | 515,400 |
| 04 ene 2024 | 123.30 | 124.08 | 123.04 | 123.25 | 122.53 | 377,700 |
| 03 ene 2024 | 123.23 | 124.81 | 123.22 | 123.37 | 122.65 | 269,200 |
| 02 ene 2024 | 124.15 | 125.08 | 123.60 | 124.59 | 123.87 | 239,600 |
| 29 dic 2023 | 124.91 | 125.15 | 123.62 | 124.32 | 123.60 | 231,800 |
| 28 dic 2023 | 125.24 | 125.63 | 123.97 | 124.76 | 124.04 | 271,600 |
| 27 dic 2023 | 124.44 | 125.57 | 124.44 | 125.24 | 124.51 | 334,800 |
| 26 dic 2023 | 123.77 | 124.78 | 123.44 | 124.64 | 123.92 | 280,400 |
| 22 dic 2023 | 123.80 | 124.71 | 123.43 | 123.79 | 123.07 | 191,300 |
| 21 dic 2023 | 123.24 | 124.04 | 122.59 | 123.10 | 122.38 | 211,300 |
| 20 dic 2023 | 124.71 | 125.35 | 122.57 | 122.72 | 122.01 | 417,100 |
| 19 dic 2023 | 124.93 | 125.70 | 124.87 | 124.98 | 124.25 | 264,000 |
| 18 dic 2023 | 125.75 | 126.89 | 124.20 | 124.53 | 123.81 | 319,800 |
| *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.