U.S. markets close in 1 hour 38 minutes

EchoStar Corporation (SATS)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
13.77-0.40 (-2.82%)
A partir del 02:21PM EDT. Mercado abierto.
Periodo de tiempo:
16 abr 2023 - 16 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
16 abr 202413.9914.0313.4913.7713.77693,257
15 abr 202414.3714.5513.9614.1714.171,059,300
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
04 mar 202412.8713.1712.6313.0513.052,680,100
01 mar 202411.9313.7011.8313.2213.224,167,600
29 feb 202413.4513.6313.0013.1113.111,954,200
28 feb 202412.9213.2612.7013.2313.231,291,000
27 feb 202412.2213.1812.2213.0613.062,291,300
26 feb 202412.5212.9712.0612.1412.142,300,300
23 feb 202413.2513.4112.5412.6712.671,543,500
22 feb 202413.1413.5312.9013.3213.321,358,700
21 feb 202413.8013.8013.3313.5113.511,898,200
20 feb 202413.3314.0513.3313.7813.782,161,100
16 feb 202412.6713.8512.4013.7713.772,184,300
15 feb 202412.7012.9512.3712.7712.771,391,300
14 feb 202412.7912.9712.5412.6612.661,676,600
13 feb 202412.5513.1012.2612.5512.552,238,700
12 feb 202413.6113.7612.9813.0013.001,376,300
09 feb 202413.3214.2113.2213.5213.521,340,300
08 feb 202413.0513.5713.0513.5113.51971,300
07 feb 202413.4113.6213.1013.2513.251,252,700
06 feb 202413.0713.4613.0613.3013.30742,600
05 feb 202413.1813.2012.6613.1113.111,123,000
02 feb 202413.1913.6412.9913.4113.41874,900
01 feb 202413.4613.7713.2513.4513.451,067,900
31 ene 202413.5114.0013.3513.3913.391,315,400
30 ene 202413.8113.8113.3013.6513.651,409,900
29 ene 202413.6913.8613.4813.8013.801,366,400
26 ene 202414.0114.2913.7413.8513.851,328,600
25 ene 202414.7214.8713.9613.9713.971,567,700
24 ene 202415.2515.2614.1714.7214.724,157,600
23 ene 202414.7815.3714.3515.1115.113,057,200
22 ene 202415.4615.4814.1214.5714.572,811,000
19 ene 202417.2217.2315.3015.3815.384,666,100
18 ene 202417.6217.6416.5417.2217.222,715,500
17 ene 202416.8917.7016.8817.5017.504,096,500
16 ene 202416.1018.2016.0117.4517.455,962,100
12 ene 202416.0216.5315.7716.0616.066,256,700
11 ene 202416.4016.8315.8616.0816.085,922,800
10 ene 202412.8517.9012.8516.6516.6518,133,800
09 ene 202412.2512.7811.9012.6612.662,686,600
08 ene 202412.6413.1212.4912.7712.772,669,800
05 ene 202413.3713.8712.5712.6412.643,567,400
04 ene 202414.4014.4412.5713.5013.505,325,000
03 ene 202415.5315.8314.0714.3214.326,829,500
02 ene 202416.1616.8315.6515.7115.718,542,400
29 dic 202316.0016.9615.8816.5716.5717,427,400
28 dic 202315.1216.4014.9016.0816.082,761,600
27 dic 202314.8015.6514.7315.0815.082,042,000
26 dic 202314.3014.9114.3014.7614.76712,000
22 dic 202314.3214.3213.9314.2514.25588,300
21 dic 202313.8514.0713.6614.0614.06473,700
20 dic 202313.8914.2013.4113.6713.67605,200
19 dic 202313.5014.0213.4513.9613.96566,400
18 dic 202313.4013.7413.0513.3113.31555,700
15 dic 202313.8314.0913.0513.3113.311,528,700
14 dic 202313.0714.0413.0713.7113.71975,400
13 dic 202312.2912.7611.7112.7412.74770,900
12 dic 202312.7012.7012.0912.2312.23693,000
11 dic 202313.0013.2312.3112.6912.691,002,800
08 dic 202312.4213.1612.3513.0413.041,376,400
07 dic 202311.4012.4911.3212.4512.451,435,600
06 dic 202311.2111.6611.1211.4011.401,688,200
05 dic 202311.1911.2010.9111.0311.03786,600
04 dic 202311.1611.6011.1211.2811.281,101,000
01 dic 202310.6111.2710.2611.2611.261,498,000
30 nov 202310.5310.6410.2110.4710.47993,900
29 nov 202310.4010.8010.3810.6310.631,721,500
28 nov 202310.6710.6710.1810.2510.25678,700
27 nov 202310.5510.8110.4310.7410.74730,900
24 nov 202310.5810.7010.4710.6110.61201,300
22 nov 202310.6510.8110.5010.5810.58720,800
21 nov 202310.5210.8510.3310.5610.56746,600
*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...