SBA Communications Corporation (SBAC)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 10:55AM EDT. Mercado abierto.
Periodo de tiempo:
29 may 2023 - 29 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 29 may 2024 | 186.02 | 187.01 | 185.48 | 186.06 | 186.06 | 113,458 |
| 28 may 2024 | 188.93 | 192.01 | 186.23 | 187.29 | 187.29 | 790,300 |
| 24 may 2024 | 188.59 | 189.70 | 187.72 | 188.09 | 188.09 | 500,600 |
| 23 may 2024 | 193.04 | 193.52 | 188.58 | 188.79 | 188.79 | 730,900 |
| 22 may 2024 | 196.88 | 197.42 | 192.56 | 193.77 | 193.77 | 1,016,000 |
| 22 may 2024 | 0.98 Dividendo | |||||
| 21 may 2024 | 198.41 | 199.61 | 196.97 | 198.37 | 197.39 | 599,100 |
| 20 may 2024 | 199.63 | 200.20 | 196.20 | 198.41 | 197.43 | 858,900 |
| 17 may 2024 | 202.75 | 202.89 | 198.35 | 199.38 | 198.40 | 853,300 |
| 16 may 2024 | 202.06 | 206.28 | 200.94 | 202.87 | 201.87 | 825,600 |
| 15 may 2024 | 204.42 | 208.23 | 201.63 | 202.36 | 201.36 | 1,247,800 |
| 14 may 2024 | 200.20 | 200.26 | 197.77 | 199.10 | 198.12 | 1,017,800 |
| 13 may 2024 | 199.79 | 200.00 | 196.33 | 198.03 | 197.05 | 719,000 |
| 10 may 2024 | 198.69 | 198.69 | 195.87 | 197.51 | 196.53 | 714,200 |
| 09 may 2024 | 197.96 | 201.23 | 196.46 | 198.48 | 197.50 | 827,500 |
| 08 may 2024 | 195.22 | 197.72 | 194.85 | 197.22 | 196.25 | 769,700 |
| 07 may 2024 | 194.25 | 197.70 | 193.66 | 196.00 | 195.03 | 962,900 |
| 06 may 2024 | 193.86 | 194.11 | 189.91 | 192.59 | 191.64 | 881,400 |
| 03 may 2024 | 196.47 | 200.71 | 192.81 | 193.09 | 192.14 | 1,072,800 |
| 02 may 2024 | 190.40 | 194.27 | 187.54 | 193.87 | 192.91 | 1,094,200 |
| 01 may 2024 | 188.70 | 194.53 | 183.64 | 189.12 | 188.19 | 1,685,800 |
| 30 abr 2024 | 192.12 | 198.44 | 185.89 | 186.12 | 185.20 | 2,540,000 |
| 29 abr 2024 | 198.55 | 201.90 | 198.03 | 201.89 | 200.89 | 780,500 |
| 26 abr 2024 | 197.40 | 199.79 | 195.84 | 196.23 | 195.26 | 644,200 |
| 25 abr 2024 | 197.05 | 198.82 | 195.32 | 197.93 | 196.95 | 789,800 |
| 24 abr 2024 | 196.10 | 199.97 | 195.19 | 199.00 | 198.02 | 808,800 |
| 23 abr 2024 | 196.06 | 200.17 | 195.61 | 198.30 | 197.32 | 773,100 |
| 22 abr 2024 | 196.16 | 197.60 | 195.05 | 196.80 | 195.83 | 1,068,400 |
| 19 abr 2024 | 196.38 | 196.78 | 194.90 | 196.06 | 195.09 | 698,300 |
| 18 abr 2024 | 197.12 | 197.89 | 193.94 | 195.95 | 194.98 | 627,300 |
| 17 abr 2024 | 197.14 | 198.04 | 195.19 | 196.22 | 195.25 | 761,700 |
| 16 abr 2024 | 199.04 | 199.04 | 194.71 | 195.06 | 194.10 | 817,000 |
| 15 abr 2024 | 202.08 | 202.77 | 197.84 | 199.86 | 198.87 | 917,900 |
| 12 abr 2024 | 204.10 | 204.39 | 200.63 | 201.84 | 200.84 | 872,500 |
| 11 abr 2024 | 205.88 | 207.19 | 203.21 | 205.04 | 204.03 | 786,800 |
| 10 abr 2024 | 209.74 | 211.26 | 203.78 | 204.38 | 203.37 | 1,115,400 |
| 09 abr 2024 | 215.04 | 218.61 | 214.43 | 218.60 | 217.52 | 753,800 |
| 08 abr 2024 | 212.71 | 213.71 | 209.25 | 213.01 | 211.96 | 651,200 |
| 05 abr 2024 | 212.00 | 214.94 | 210.96 | 213.40 | 212.35 | 630,400 |
| 04 abr 2024 | 216.88 | 218.72 | 212.78 | 213.79 | 212.73 | 1,240,700 |
| 03 abr 2024 | 212.31 | 215.11 | 209.80 | 214.64 | 213.58 | 1,232,800 |
| 02 abr 2024 | 212.00 | 214.77 | 209.05 | 212.95 | 211.90 | 933,200 |
| 01 abr 2024 | 216.39 | 216.50 | 211.88 | 213.92 | 212.86 | 1,045,600 |
| 28 mar 2024 | 219.94 | 219.94 | 216.04 | 216.70 | 215.63 | 888,800 |
| 27 mar 2024 | 216.27 | 218.69 | 215.50 | 218.08 | 217.00 | 772,600 |
| 26 mar 2024 | 218.48 | 218.48 | 214.02 | 214.21 | 213.15 | 893,700 |
| 25 mar 2024 | 216.08 | 218.83 | 215.42 | 218.38 | 217.30 | 885,500 |
| 22 mar 2024 | 215.37 | 216.21 | 213.69 | 215.47 | 214.41 | 879,500 |
| 21 mar 2024 | 216.84 | 219.11 | 214.72 | 215.02 | 213.96 | 656,200 |
| 20 mar 2024 | 213.08 | 215.75 | 211.32 | 215.72 | 214.65 | 956,500 |
| 19 mar 2024 | 214.05 | 215.89 | 212.32 | 215.08 | 214.02 | 467,900 |
| 18 mar 2024 | 214.41 | 215.87 | 213.12 | 213.26 | 212.21 | 816,000 |
| 15 mar 2024 | 214.88 | 216.86 | 213.60 | 215.48 | 214.42 | 1,200,700 |
| 14 mar 2024 | 216.78 | 217.10 | 212.38 | 216.13 | 215.06 | 1,057,200 |
| 13 mar 2024 | 220.71 | 221.94 | 218.33 | 219.80 | 218.71 | 836,900 |
| 13 mar 2024 | 0.98 Dividendo | |||||
| 12 mar 2024 | 222.49 | 225.18 | 217.76 | 220.37 | 218.31 | 1,085,600 |
| 11 mar 2024 | 221.27 | 225.34 | 221.27 | 223.75 | 221.65 | 951,800 |
| 08 mar 2024 | 219.87 | 224.16 | 219.08 | 223.70 | 221.60 | 1,186,200 |
| 07 mar 2024 | 221.09 | 221.09 | 216.60 | 218.13 | 216.09 | 933,900 |
| 06 mar 2024 | 216.92 | 217.44 | 214.59 | 216.97 | 214.94 | 1,410,900 |
| 05 mar 2024 | 213.05 | 220.97 | 213.05 | 216.50 | 214.47 | 1,555,000 |
| 04 mar 2024 | 208.12 | 213.18 | 205.91 | 212.05 | 210.06 | 1,014,300 |
| 01 mar 2024 | 208.67 | 209.98 | 205.74 | 208.29 | 206.34 | 1,373,000 |
| 29 feb 2024 | 207.30 | 211.40 | 206.53 | 209.23 | 207.27 | 1,769,100 |
| 28 feb 2024 | 199.02 | 206.51 | 199.02 | 205.16 | 203.24 | 2,199,500 |
| 27 feb 2024 | 203.43 | 206.99 | 196.91 | 199.95 | 198.08 | 3,033,400 |
| 26 feb 2024 | 211.89 | 213.28 | 207.14 | 207.78 | 205.83 | 1,477,400 |
| 23 feb 2024 | 211.35 | 215.45 | 210.67 | 212.96 | 210.97 | 1,046,000 |
| 22 feb 2024 | 207.48 | 211.38 | 206.34 | 211.20 | 209.22 | 1,330,400 |
| 21 feb 2024 | 207.16 | 208.73 | 205.47 | 207.48 | 205.54 | 916,400 |
| 20 feb 2024 | 206.63 | 208.34 | 205.59 | 207.04 | 205.10 | 1,271,000 |
| 16 feb 2024 | 208.83 | 209.63 | 205.95 | 206.80 | 204.86 | 849,900 |
| 15 feb 2024 | 210.92 | 212.80 | 208.68 | 211.97 | 209.98 | 610,000 |
| 14 feb 2024 | 210.67 | 212.00 | 208.39 | 209.07 | 207.11 | 809,400 |
| 13 feb 2024 | 210.28 | 210.65 | 206.75 | 208.89 | 206.93 | 1,656,600 |
| 12 feb 2024 | 217.33 | 218.88 | 214.91 | 215.65 | 213.63 | 1,011,700 |
| 09 feb 2024 | 217.00 | 218.18 | 214.00 | 217.45 | 215.41 | 1,035,300 |
| 08 feb 2024 | 213.91 | 217.43 | 213.82 | 216.20 | 214.18 | 1,317,600 |
| 07 feb 2024 | 220.06 | 220.58 | 216.57 | 217.00 | 214.97 | 1,305,200 |
| 06 feb 2024 | 217.00 | 219.75 | 216.78 | 218.60 | 216.55 | 1,232,900 |
| 05 feb 2024 | 221.35 | 222.33 | 216.77 | 217.60 | 215.56 | 773,800 |
| 02 feb 2024 | 226.99 | 227.07 | 219.88 | 224.71 | 222.61 | 1,222,900 |
| 01 feb 2024 | 223.52 | 231.07 | 223.20 | 230.92 | 228.76 | 991,000 |
| 31 ene 2024 | 224.52 | 228.67 | 222.52 | 223.86 | 221.76 | 691,200 |
| 30 ene 2024 | 227.20 | 227.20 | 222.36 | 223.10 | 221.01 | 1,199,400 |
| 29 ene 2024 | 227.23 | 228.48 | 225.04 | 227.57 | 225.44 | 771,200 |
| 26 ene 2024 | 233.00 | 233.71 | 227.46 | 227.91 | 225.78 | 1,003,600 |
| 25 ene 2024 | 230.15 | 234.63 | 230.15 | 232.55 | 230.37 | 1,097,500 |
| 24 ene 2024 | 235.48 | 237.94 | 227.00 | 227.28 | 225.15 | 1,112,300 |
| 23 ene 2024 | 234.87 | 235.90 | 231.06 | 233.22 | 231.04 | 655,600 |
| 22 ene 2024 | 232.29 | 236.61 | 231.27 | 233.79 | 231.60 | 774,000 |
| 19 ene 2024 | 232.33 | 233.51 | 227.96 | 230.88 | 228.72 | 1,094,500 |
| 18 ene 2024 | 233.17 | 235.25 | 230.80 | 232.59 | 230.41 | 1,001,400 |
| 17 ene 2024 | 234.10 | 239.22 | 231.21 | 232.91 | 230.73 | 796,900 |
| 16 ene 2024 | 238.42 | 241.56 | 237.41 | 238.01 | 235.78 | 799,500 |
| 12 ene 2024 | 243.11 | 243.35 | 239.85 | 239.90 | 237.65 | 626,900 |
| 11 ene 2024 | 241.77 | 241.84 | 238.20 | 239.35 | 237.11 | 699,600 |
| 10 ene 2024 | 245.73 | 247.04 | 242.37 | 242.87 | 240.60 | 635,100 |
| 09 ene 2024 | 247.13 | 247.82 | 243.89 | 245.58 | 243.28 | 582,000 |
| *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.