U.S. markets closed

EchoStar Corporation (SATS)

NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
20.31+0.65 (+3.31%)
Al cierre: 04:00PM EDT
20.20 -0.11 (-0.54%)
Fuera de horario: 06:08PM EDT
Periodo de tiempo:
26 jul 2023 - 26 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
26 jul 202420.1820.6520.0020.3120.31874,300
25 jul 202419.2920.3819.2919.6619.661,418,700
24 jul 202419.7020.1019.3019.4719.47579,800
23 jul 202419.4119.8319.2419.8019.801,223,300
22 jul 202419.3319.6719.1019.4419.441,121,400
19 jul 202419.9620.0919.2819.3019.30928,100
18 jul 202420.4520.8619.8419.9319.93817,900
17 jul 202420.0220.7419.9820.3320.331,033,000
16 jul 202420.3220.4920.0820.2720.271,019,800
15 jul 202419.7320.3919.5519.9319.931,283,000
12 jul 202418.8319.7018.8319.6019.60961,500
11 jul 202418.2718.9717.9118.9418.941,187,100
10 jul 202417.8417.9117.5017.8417.84570,900
09 jul 202418.5218.6717.7017.7517.75939,300
08 jul 202418.6018.8718.4218.5518.55846,300
05 jul 202418.4818.8618.3518.5318.53761,400
03 jul 202418.3418.5318.1918.3918.39469,200
02 jul 202417.7418.3017.7318.1318.13741,800
01 jul 202417.7817.8717.4317.7117.71706,900
28 jun 202417.8818.2517.5517.8117.811,396,800
27 jun 202417.3517.8917.2517.7817.78767,300
26 jun 202417.0017.7916.9717.5817.581,099,500
25 jun 202417.4717.4717.1117.1617.16655,800
24 jun 202417.3617.7017.1717.5417.54895,500
21 jun 202417.1517.3417.0117.2017.203,702,000
20 jun 202416.9017.3216.8217.2117.211,123,900
18 jun 202417.5117.8116.9917.0417.041,255,800
17 jun 202417.3017.8516.9817.5717.57874,300
14 jun 202417.9018.0117.3917.4417.44901,500
13 jun 202418.5318.7218.2218.2218.22702,000
12 jun 202418.5319.0318.4918.6818.68962,900
11 jun 202417.6518.1817.4417.8617.861,363,000
10 jun 202418.5518.6517.3517.8317.831,393,800
07 jun 202418.9219.1318.6618.8118.81926,600
06 jun 202419.6219.9519.1519.3019.30965,600
05 jun 202419.4719.9919.1919.8419.841,244,200
04 jun 202419.0019.4718.7419.3419.341,019,800
03 jun 202419.4419.6719.1519.1919.191,631,500
31 may 202418.6919.4818.6619.2019.201,882,300
30 may 202417.8518.6417.6618.5018.501,075,000
29 may 202418.3518.4817.8718.1018.101,428,500
28 may 202418.5618.7618.3518.4618.461,199,800
24 may 202418.3418.7618.0418.4918.491,191,600
23 may 202418.2618.4617.9318.1918.191,339,600
22 may 202417.8018.3917.6818.2518.25983,300
21 may 202418.6018.7017.9618.0518.051,175,900
20 may 202417.5618.7017.5218.6418.642,204,100
17 may 202417.2317.5916.9417.5917.591,100,200
16 may 202417.1917.5117.1117.1117.111,040,700
15 may 202417.0017.6016.7617.4517.451,152,700
14 may 202416.2316.8115.8316.7516.751,361,200
13 may 202415.4716.0115.3615.8715.87983,800
10 may 202415.5915.5914.8115.3115.311,549,600
09 may 202415.4215.6114.4015.6115.612,386,900
08 may 202415.2816.1814.6915.4515.453,861,500
07 may 202417.5617.7416.9817.3517.351,473,700
06 may 202417.4317.7717.3917.5617.561,093,500
03 may 202417.4317.7417.2617.4517.451,744,800
02 may 202416.1917.0716.0016.9916.991,301,900
01 may 202416.0316.6015.8016.1216.121,606,700
30 abr 202415.8216.0615.6115.9915.991,127,200
29 abr 202415.9016.1615.4316.0016.001,437,800
26 abr 202416.0716.5415.9816.0016.001,203,800
25 abr 202415.5416.1115.4916.0216.021,608,800
24 abr 202415.2015.9715.0615.8815.881,018,900
23 abr 202414.9015.4614.8915.3015.301,497,000
22 abr 202414.6315.2714.4715.0615.061,262,000
19 abr 202414.5614.8313.5214.5514.551,330,400
18 abr 202414.0214.6714.0214.5614.561,829,800
17 abr 202413.8814.4513.8814.0114.011,128,900
16 abr 202413.9914.0413.4913.8813.881,186,300
15 abr 202414.3714.5513.9614.1714.171,060,100
12 abr 202414.2514.2913.8814.2014.201,375,500
11 abr 202413.4514.5013.3214.4514.451,460,700
10 abr 202413.1213.5213.0013.4313.432,018,700
09 abr 202413.6713.9113.5713.6613.66904,100
08 abr 202413.5913.8113.4913.6413.64811,600
05 abr 202413.1913.7013.1913.3013.301,175,900
04 abr 202413.8913.9613.3213.5113.511,493,900
03 abr 202412.7013.6812.6613.5913.591,657,800
02 abr 202413.7413.8313.0013.0413.041,836,500
01 abr 202414.2514.5013.9814.0414.041,376,900
28 mar 202414.0714.4613.9214.2514.251,347,400
27 mar 202413.0014.0712.7414.0114.011,144,500
26 mar 202413.7413.7912.9512.9512.951,303,800
25 mar 202413.7213.9913.5513.6513.65858,200
22 mar 202414.1614.2113.4813.8313.83859,100
21 mar 202413.9714.2713.5214.1414.141,072,700
20 mar 202412.6913.8912.3613.8413.842,150,400
19 mar 202412.6012.9712.4512.7312.731,937,900
18 mar 202413.6813.6812.6612.7012.701,798,000
15 mar 202414.1114.2513.4413.5713.574,572,300
14 mar 202415.3115.4013.8714.1314.132,481,700
13 mar 202415.4915.6415.2015.4615.461,326,100
12 mar 202415.0315.4314.5815.2415.241,517,000
11 mar 202413.9415.4213.9115.2515.252,514,000
08 mar 202413.9514.0013.2113.7813.782,101,700
07 mar 202413.5413.9513.4013.9213.921,427,300
06 mar 202413.0913.6113.0213.5613.561,650,900
05 mar 202413.0013.8912.8113.0013.002,238,200
*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...