U.S. markets closed

Splash Beverage Group, Inc. (SBEV)

NYSE American - NYSE American Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
0.3420-0.0030 (-0.87%)
Al cierre: 04:00PM EDT
0.3599 +0.02 (+5.23%)
Fuera de horario: 07:37PM EDT
Periodo de tiempo:
05 may 2023 - 05 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
03 may 20240.37000.37000.32000.34200.3420233,550
02 may 20240.32500.36000.31500.34500.345069,700
01 may 20240.33000.34000.30100.32000.3200108,300
30 abr 20240.29000.43500.29000.32900.3290734,600
29 abr 20240.31800.33200.28000.29500.2950190,700
26 abr 20240.32100.33000.30000.31600.316083,100
25 abr 20240.32100.34300.32100.32600.326023,200
24 abr 20240.33000.34200.32000.32900.329077,600
23 abr 20240.34200.34700.32100.32100.321076,700
22 abr 20240.33900.34500.32300.32700.327065,500
19 abr 20240.32700.34500.32700.33900.339049,800
18 abr 20240.33800.34100.33000.33300.333049,700
17 abr 20240.33000.34500.32000.33300.3330145,400
16 abr 20240.34000.35000.33000.33200.332072,900
15 abr 20240.35000.35200.33000.33000.3300143,800
12 abr 20240.37100.37100.33000.33000.3300197,800
11 abr 20240.35800.35900.33200.33500.335089,500
10 abr 20240.36200.36200.33500.34100.341045,500
09 abr 20240.34700.39000.34000.34500.3450163,500
08 abr 20240.35100.35900.33000.33800.3380162,900
05 abr 20240.36600.37000.35000.35000.350078,000
04 abr 20240.38000.39000.34300.35600.3560226,200
03 abr 20240.36500.36500.34000.35500.3550183,900
02 abr 20240.37000.39000.34500.35700.3570135,500
01 abr 20240.45400.45400.33000.37000.37001,307,500
28 mar 20240.47000.48300.45000.46000.460078,200
27 mar 20240.47000.49500.46000.46000.460074,800
26 mar 20240.50100.50100.46800.47000.470072,200
25 mar 20240.50000.53000.46800.48900.489075,000
22 mar 20240.52000.52000.47500.50400.5040115,600
21 mar 20240.51300.52300.47600.48600.486074,700
20 mar 20240.46800.53000.46800.50800.5080106,100
19 mar 20240.45600.51000.45300.47000.470089,400
18 mar 20240.48100.51000.43100.44200.4420279,400
15 mar 20240.51300.57200.48200.49100.4910114,100
14 mar 20240.52600.54000.50000.50000.500087,200
13 mar 20240.58200.62900.50000.53000.5300359,600
12 mar 20240.63900.65000.56200.60000.6000172,000
11 mar 20240.66000.66600.60600.63000.630045,600
08 mar 20240.65200.68200.61000.64800.6480166,500
07 mar 20240.68000.69500.61500.64800.6480153,000
06 mar 20240.58800.69100.58800.66100.6610330,100
05 mar 20240.57300.61700.55000.59000.590061,100
04 mar 20240.72000.72000.55600.58000.5800501,200
01 mar 20240.57100.73000.56000.70000.7000524,400
29 feb 20240.55400.66500.53600.64700.6470272,800
28 feb 20240.54000.55600.52000.54500.545087,400
27 feb 20240.54000.54000.51500.52900.5290125,500
26 feb 20240.54000.55500.52200.52800.528079,800
23 feb 20240.52000.56500.52000.53600.536075,000
22 feb 20240.52300.54900.52000.52600.526042,300
21 feb 20240.54000.56700.52000.53400.534070,500
20 feb 20240.57000.60000.53900.53900.5390122,600
16 feb 20240.62000.64900.57300.57500.5750328,300
15 feb 20240.40300.59000.40000.55200.5520669,200
14 feb 20240.41000.49800.40700.49800.4980130,900
13 feb 20240.37800.43000.37800.42000.4200176,200
12 feb 20240.38100.40000.37500.38300.3830140,000
09 feb 20240.34900.39500.34000.39300.3930156,400
08 feb 20240.37000.38000.32300.33300.3330155,400
07 feb 20240.36800.38100.33000.35000.3500197,500
06 feb 20240.38000.39000.35000.36700.3670701,400
05 feb 20240.37000.38900.35000.35000.350099,200
02 feb 20240.39000.39000.35000.37000.3700243,300
01 feb 20240.41000.41000.39000.40000.400070,900
31 ene 20240.41000.41000.39100.40000.400049,700
30 ene 20240.39100.40500.39100.40100.401038,500
29 ene 20240.39100.41500.38000.40000.4000542,500
26 ene 20240.43000.43000.38500.39500.3950374,100
25 ene 20240.42000.42500.39000.40700.4070396,000
24 ene 20240.45000.46000.37900.40000.4000702,400
23 ene 20240.48700.48700.47000.47600.476078,700
22 ene 20240.51000.53500.46400.49100.4910237,200
19 ene 20240.51000.54200.51000.51200.512042,600
18 ene 20240.51000.51600.51000.51600.516075,600
17 ene 20240.52000.52000.51000.51000.5100136,700
16 ene 20240.52900.54800.51100.51800.5180110,600
12 ene 20240.51500.54800.51500.53100.531070,700
11 ene 20240.52500.52500.51500.52500.525058,200
10 ene 20240.51500.53100.51500.53000.530029,600
09 ene 20240.52200.53700.51000.51500.515060,900
08 ene 20240.51000.52700.51000.51100.5110167,900
05 ene 20240.52000.53400.50900.51000.510063,200
04 ene 20240.53100.55500.50400.52000.5200100,100
03 ene 20240.52500.53100.51600.52900.529097,200
02 ene 20240.57200.57200.53200.53300.533071,600
29 dic 20230.61400.61400.55000.55200.5520234,300
28 dic 20230.60000.61400.58100.59900.5990192,000
27 dic 20230.60900.61900.59100.60400.604082,200
26 dic 20230.59200.62000.58600.60300.6030158,800
22 dic 20230.58000.60600.57600.60100.601046,500
21 dic 20230.60000.60000.55000.58600.5860117,200
20 dic 20230.58000.62000.55500.59900.5990212,400
19 dic 20230.58000.60800.58000.58000.580072,000
18 dic 20230.58500.61000.57800.57800.5780145,100
15 dic 20230.59800.62500.58000.58500.5850163,200
14 dic 20230.59900.62900.59900.60000.6000202,200
13 dic 20230.63400.63500.58000.60000.600088,900
12 dic 20230.61700.63300.61100.61200.6120121,500
11 dic 20230.64000.69000.60600.62500.6250133,800
*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...