U.S. markets open in 4 hours 5 minutes
F S&P 500
5,637.50 +7.75 (+0.14%) F Dow Jones
41,516.00 +89.00 (+0.21%) F Nasdaq
19,536.50 +6.25 (+0.03%) E-mini Russell 2000 Index Futur
2,223.80 +17.70 (+0.80%) Petróleo
69.31 +0.66 (+0.96%) Oro
2,613.80 +3.10 (+0.12%)
EchoStar Corporation (SATS)
NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
16 sept 2023 - 16 sept 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 13 sept 2024 | 22.77 | 24.40 | 22.35 | 24.27 | 24.27 | 1,867,600 |
| 12 sept 2024 | 21.95 | 22.65 | 21.84 | 22.27 | 22.27 | 1,022,800 |
| 11 sept 2024 | 21.50 | 22.99 | 21.16 | 21.89 | 21.89 | 1,783,100 |
| 10 sept 2024 | 21.69 | 21.78 | 20.76 | 21.50 | 21.50 | 1,562,800 |
| 09 sept 2024 | 22.34 | 22.42 | 21.24 | 21.66 | 21.66 | 2,009,500 |
| 06 sept 2024 | 22.10 | 23.05 | 22.10 | 22.40 | 22.40 | 2,980,300 |
| 05 sept 2024 | 18.51 | 22.37 | 18.49 | 22.28 | 22.28 | 3,806,400 |
| 04 sept 2024 | 18.32 | 18.44 | 18.00 | 18.41 | 18.41 | 666,500 |
| 03 sept 2024 | 18.35 | 18.53 | 17.73 | 18.09 | 18.09 | 885,100 |
| 30 ago 2024 | 18.46 | 18.60 | 18.13 | 18.54 | 18.54 | 864,100 |
| 29 ago 2024 | 19.38 | 19.38 | 18.36 | 18.36 | 18.36 | 867,200 |
| 28 ago 2024 | 19.30 | 19.86 | 19.04 | 19.13 | 19.13 | 742,900 |
| 27 ago 2024 | 19.87 | 20.20 | 19.45 | 19.57 | 19.57 | 1,236,400 |
| 26 ago 2024 | 19.60 | 19.97 | 19.51 | 19.88 | 19.88 | 909,300 |
| 23 ago 2024 | 18.98 | 19.71 | 18.81 | 19.52 | 19.52 | 1,100,300 |
| 22 ago 2024 | 18.55 | 18.74 | 18.23 | 18.67 | 18.67 | 685,500 |
| 21 ago 2024 | 18.07 | 18.54 | 17.74 | 18.48 | 18.48 | 979,200 |
| 20 ago 2024 | 17.61 | 18.09 | 17.45 | 17.86 | 17.86 | 609,900 |
| 19 ago 2024 | 17.95 | 18.11 | 17.51 | 17.72 | 17.72 | 858,800 |
| 16 ago 2024 | 17.79 | 18.11 | 17.52 | 17.95 | 17.95 | 743,700 |
| 15 ago 2024 | 17.78 | 18.06 | 17.68 | 17.81 | 17.81 | 890,700 |
| 14 ago 2024 | 17.59 | 17.64 | 16.79 | 17.39 | 17.39 | 938,200 |
| 13 ago 2024 | 15.47 | 17.47 | 15.31 | 17.45 | 17.45 | 2,024,800 |
| 12 ago 2024 | 16.01 | 16.13 | 14.79 | 15.50 | 15.50 | 2,787,800 |
| 09 ago 2024 | 18.63 | 19.40 | 16.70 | 16.76 | 16.76 | 3,285,200 |
| 08 ago 2024 | 19.40 | 20.13 | 19.38 | 20.08 | 20.08 | 1,111,000 |
| 07 ago 2024 | 19.37 | 20.01 | 19.05 | 19.46 | 19.46 | 1,328,100 |
| 06 ago 2024 | 18.19 | 19.16 | 18.16 | 18.94 | 18.94 | 1,331,500 |
| 05 ago 2024 | 18.14 | 18.49 | 17.22 | 18.08 | 18.08 | 2,101,200 |
| 02 ago 2024 | 19.29 | 20.27 | 19.09 | 19.50 | 19.50 | 914,100 |
| 01 ago 2024 | 20.19 | 20.21 | 19.28 | 19.95 | 19.95 | 859,200 |
| 31 jul 2024 | 19.80 | 20.53 | 19.46 | 20.08 | 20.08 | 1,020,000 |
| 30 jul 2024 | 19.57 | 20.02 | 19.45 | 19.64 | 19.64 | 751,400 |
| 29 jul 2024 | 20.34 | 20.55 | 19.45 | 19.63 | 19.63 | 549,000 |
| 26 jul 2024 | 20.18 | 20.65 | 20.00 | 20.31 | 20.31 | 874,300 |
| 25 jul 2024 | 19.29 | 20.38 | 19.29 | 19.66 | 19.66 | 1,418,700 |
| 24 jul 2024 | 19.70 | 20.10 | 19.30 | 19.47 | 19.47 | 579,800 |
| 23 jul 2024 | 19.41 | 19.83 | 19.24 | 19.80 | 19.80 | 1,223,300 |
| 22 jul 2024 | 19.33 | 19.67 | 19.10 | 19.44 | 19.44 | 1,121,400 |
| 19 jul 2024 | 19.96 | 20.09 | 19.28 | 19.30 | 19.30 | 928,100 |
| 18 jul 2024 | 20.45 | 20.86 | 19.84 | 19.93 | 19.93 | 817,900 |
| 17 jul 2024 | 20.02 | 20.74 | 19.98 | 20.33 | 20.33 | 1,033,000 |
| 16 jul 2024 | 20.32 | 20.49 | 20.08 | 20.27 | 20.27 | 1,019,800 |
| 15 jul 2024 | 19.73 | 20.39 | 19.55 | 19.93 | 19.93 | 1,283,000 |
| 12 jul 2024 | 18.83 | 19.70 | 18.83 | 19.60 | 19.60 | 961,500 |
| 11 jul 2024 | 18.27 | 18.97 | 17.91 | 18.94 | 18.94 | 1,187,100 |
| 10 jul 2024 | 17.84 | 17.91 | 17.50 | 17.84 | 17.84 | 570,900 |
| 09 jul 2024 | 18.52 | 18.67 | 17.70 | 17.75 | 17.75 | 939,300 |
| 08 jul 2024 | 18.60 | 18.87 | 18.42 | 18.55 | 18.55 | 846,300 |
| 05 jul 2024 | 18.48 | 18.86 | 18.35 | 18.53 | 18.53 | 761,400 |
| 03 jul 2024 | 18.34 | 18.53 | 18.19 | 18.39 | 18.39 | 469,200 |
| 02 jul 2024 | 17.74 | 18.30 | 17.73 | 18.13 | 18.13 | 741,800 |
| 01 jul 2024 | 17.78 | 17.87 | 17.43 | 17.71 | 17.71 | 706,900 |
| 28 jun 2024 | 17.88 | 18.25 | 17.55 | 17.81 | 17.81 | 1,396,800 |
| 27 jun 2024 | 17.35 | 17.89 | 17.25 | 17.78 | 17.78 | 767,300 |
| 26 jun 2024 | 17.00 | 17.79 | 16.97 | 17.58 | 17.58 | 1,099,500 |
| 25 jun 2024 | 17.47 | 17.47 | 17.11 | 17.16 | 17.16 | 655,800 |
| 24 jun 2024 | 17.36 | 17.70 | 17.17 | 17.54 | 17.54 | 895,500 |
| 21 jun 2024 | 17.15 | 17.34 | 17.01 | 17.20 | 17.20 | 3,702,000 |
| 20 jun 2024 | 16.90 | 17.32 | 16.82 | 17.21 | 17.21 | 1,123,900 |
| 18 jun 2024 | 17.51 | 17.81 | 16.99 | 17.04 | 17.04 | 1,255,800 |
| 17 jun 2024 | 17.30 | 17.85 | 16.98 | 17.57 | 17.57 | 874,300 |
| 14 jun 2024 | 17.90 | 18.01 | 17.39 | 17.44 | 17.44 | 901,500 |
| 13 jun 2024 | 18.53 | 18.72 | 18.22 | 18.22 | 18.22 | 702,000 |
| 12 jun 2024 | 18.53 | 19.03 | 18.49 | 18.68 | 18.68 | 962,900 |
| 11 jun 2024 | 17.65 | 18.18 | 17.44 | 17.86 | 17.86 | 1,363,000 |
| 10 jun 2024 | 18.55 | 18.65 | 17.35 | 17.83 | 17.83 | 1,393,800 |
| 07 jun 2024 | 18.92 | 19.13 | 18.66 | 18.81 | 18.81 | 926,600 |
| 06 jun 2024 | 19.62 | 19.95 | 19.15 | 19.30 | 19.30 | 965,600 |
| 05 jun 2024 | 19.47 | 19.99 | 19.19 | 19.84 | 19.84 | 1,244,200 |
| 04 jun 2024 | 19.00 | 19.47 | 18.74 | 19.34 | 19.34 | 1,019,800 |
| 03 jun 2024 | 19.44 | 19.67 | 19.15 | 19.19 | 19.19 | 1,631,500 |
| 31 may 2024 | 18.69 | 19.48 | 18.66 | 19.20 | 19.20 | 1,882,300 |
| 30 may 2024 | 17.85 | 18.64 | 17.66 | 18.50 | 18.50 | 1,075,000 |
| 29 may 2024 | 18.35 | 18.48 | 17.87 | 18.10 | 18.10 | 1,428,500 |
| 28 may 2024 | 18.56 | 18.76 | 18.35 | 18.46 | 18.46 | 1,199,800 |
| 24 may 2024 | 18.34 | 18.76 | 18.04 | 18.49 | 18.49 | 1,191,600 |
| 23 may 2024 | 18.26 | 18.46 | 17.93 | 18.19 | 18.19 | 1,339,600 |
| 22 may 2024 | 17.80 | 18.39 | 17.68 | 18.25 | 18.25 | 983,300 |
| 21 may 2024 | 18.60 | 18.70 | 17.96 | 18.05 | 18.05 | 1,175,900 |
| 20 may 2024 | 17.56 | 18.70 | 17.52 | 18.64 | 18.64 | 2,204,100 |
| 17 may 2024 | 17.23 | 17.59 | 16.94 | 17.59 | 17.59 | 1,100,200 |
| 16 may 2024 | 17.19 | 17.51 | 17.11 | 17.11 | 17.11 | 1,040,700 |
| 15 may 2024 | 17.00 | 17.60 | 16.76 | 17.45 | 17.45 | 1,152,700 |
| 14 may 2024 | 16.23 | 16.81 | 15.83 | 16.75 | 16.75 | 1,361,200 |
| 13 may 2024 | 15.47 | 16.01 | 15.36 | 15.87 | 15.87 | 983,800 |
| 10 may 2024 | 15.59 | 15.59 | 14.81 | 15.31 | 15.31 | 1,549,600 |
| 09 may 2024 | 15.42 | 15.61 | 14.40 | 15.61 | 15.61 | 2,386,900 |
| 08 may 2024 | 15.28 | 16.18 | 14.69 | 15.45 | 15.45 | 3,861,500 |
| 07 may 2024 | 17.56 | 17.74 | 16.98 | 17.35 | 17.35 | 1,473,700 |
| 06 may 2024 | 17.43 | 17.77 | 17.39 | 17.56 | 17.56 | 1,093,500 |
| 03 may 2024 | 17.43 | 17.74 | 17.26 | 17.45 | 17.45 | 1,744,800 |
| 02 may 2024 | 16.19 | 17.07 | 16.00 | 16.99 | 16.99 | 1,301,900 |
| 01 may 2024 | 16.03 | 16.60 | 15.80 | 16.12 | 16.12 | 1,606,700 |
| 30 abr 2024 | 15.82 | 16.06 | 15.61 | 15.99 | 15.99 | 1,127,200 |
| 29 abr 2024 | 15.90 | 16.16 | 15.43 | 16.00 | 16.00 | 1,437,800 |
| 26 abr 2024 | 16.07 | 16.54 | 15.98 | 16.00 | 16.00 | 1,203,800 |
| 25 abr 2024 | 15.54 | 16.11 | 15.49 | 16.02 | 16.02 | 1,608,800 |
| 24 abr 2024 | 15.20 | 15.97 | 15.06 | 15.88 | 15.88 | 1,018,900 |
| 23 abr 2024 | 14.90 | 15.46 | 14.89 | 15.30 | 15.30 | 1,497,000 |
| *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.