U.S. markets open in 34 minutes

EchoStar Corporation (SATS)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
18.25+0.20 (+1.11%)
Al cierre: 04:00PM EDT
18.33 +0.08 (+0.44%)
Antes de la apertura del mercado: 08:00AM EDT
Periodo de tiempo:
23 may 2023 - 23 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
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
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
*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...