U.S. markets open in 5 hours 5 minutes
F S&P 500
5,550.50 +13.50 (+0.24%) F Dow Jones
39,537.00 +11.00 (+0.03%) F Nasdaq
20,061.75 +89.50 (+0.45%) E-mini Russell 2000 Index Futur
2,046.40 +1.50 (+0.07%) Petróleo
81.01 +0.18 (+0.22%) Oro
2,325.10 -5.70 (-0.24%)
Société Générale Société anonyme (SCGLY)
OTC Markets OTCPK - OTC Markets OTCPK Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 03:59PM EDT
Periodo de tiempo:
26 jun 2023 - 26 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 25 jun 2024 | 4.8000 | 4.8300 | 4.7600 | 4.8300 | 4.8300 | 2,674,500 |
| 24 jun 2024 | 4.8600 | 4.9000 | 4.8200 | 4.8700 | 4.8700 | 935,800 |
| 21 jun 2024 | 4.7500 | 4.7900 | 4.7000 | 4.7700 | 4.7700 | 277,800 |
| 20 jun 2024 | 4.7900 | 4.8400 | 4.7700 | 4.8100 | 4.8100 | 240,800 |
| 18 jun 2024 | 4.8300 | 4.8600 | 4.8200 | 4.8400 | 4.8400 | 314,800 |
| 17 jun 2024 | 4.8400 | 4.8600 | 4.7800 | 4.8600 | 4.8600 | 322,700 |
| 14 jun 2024 | 4.7500 | 4.8200 | 4.6800 | 4.7500 | 4.7500 | 1,188,100 |
| 13 jun 2024 | 5.0500 | 5.0500 | 4.9200 | 4.9700 | 4.9700 | 1,060,600 |
| 12 jun 2024 | 5.1100 | 5.2300 | 5.0200 | 5.0700 | 5.0700 | 1,592,400 |
| 11 jun 2024 | 5.0400 | 5.0800 | 4.9200 | 4.9600 | 4.9600 | 457,100 |
| 10 jun 2024 | 5.1600 | 5.2500 | 5.1200 | 5.2500 | 5.2500 | 327,100 |
| 07 jun 2024 | 5.6600 | 5.7400 | 5.6500 | 5.7000 | 5.7000 | 1,021,000 |
| 06 jun 2024 | 5.7000 | 5.7900 | 5.6800 | 5.7300 | 5.7300 | 488,100 |
| 05 jun 2024 | 5.8200 | 5.8200 | 5.6400 | 5.7300 | 5.7300 | 209,600 |
| 04 jun 2024 | 5.7900 | 5.8500 | 5.7600 | 5.8100 | 5.8100 | 802,400 |
| 03 jun 2024 | 6.0400 | 6.0400 | 5.8400 | 5.9500 | 5.9500 | 959,300 |
| 31 may 2024 | 5.9500 | 6.0100 | 5.9100 | 6.0000 | 6.0000 | 814,500 |
| 30 may 2024 | 5.9700 | 6.0200 | 5.9500 | 5.9500 | 5.9500 | 185,100 |
| 29 may 2024 | 5.8200 | 5.9300 | 5.8200 | 5.9000 | 5.9000 | 234,500 |
| 28 may 2024 | 5.9500 | 5.9800 | 5.9100 | 5.9700 | 5.9700 | 122,000 |
| 24 may 2024 | 5.8900 | 5.9200 | 5.7900 | 5.9200 | 5.9200 | 103,300 |
| 23 may 2024 | 5.8000 | 5.9600 | 5.8000 | 5.8500 | 5.8500 | 630,400 |
| 23 may 2024 | 0.194 Dividendo | |||||
| 22 may 2024 | 6.0300 | 6.0300 | 5.9500 | 5.9800 | 5.7860 | 99,600 |
| 21 may 2024 | 5.9400 | 6.0500 | 5.9400 | 6.0500 | 5.8537 | 106,900 |
| 20 may 2024 | 6.0800 | 6.1100 | 6.0600 | 6.0600 | 5.8634 | 180,400 |
| 17 may 2024 | 5.9400 | 6.0900 | 5.9200 | 6.0600 | 5.8634 | 156,600 |
| 16 may 2024 | 5.9400 | 6.0000 | 5.9300 | 5.9300 | 5.7376 | 571,700 |
| 15 may 2024 | 6.0100 | 6.0400 | 5.9600 | 6.0100 | 5.8150 | 122,100 |
| 14 may 2024 | 5.9100 | 5.9700 | 5.9100 | 5.9600 | 5.7666 | 133,500 |
| 13 may 2024 | 5.6500 | 5.7400 | 5.6500 | 5.7400 | 5.5538 | 233,700 |
| 10 may 2024 | 5.6300 | 5.6500 | 5.5800 | 5.6400 | 5.4570 | 154,100 |
| 09 may 2024 | 5.4300 | 5.5300 | 5.4300 | 5.5300 | 5.3506 | 667,400 |
| 08 may 2024 | 5.3900 | 5.4300 | 5.3800 | 5.4200 | 5.2442 | 284,000 |
| 07 may 2024 | 5.3500 | 5.4200 | 5.3500 | 5.3900 | 5.2151 | 169,300 |
| 06 may 2024 | 5.2800 | 5.3100 | 5.2400 | 5.2800 | 5.1087 | 99,900 |
| 03 may 2024 | 5.2900 | 5.3500 | 5.2700 | 5.3300 | 5.1571 | 179,300 |
| 02 may 2024 | 5.6000 | 5.6500 | 5.5000 | 5.6200 | 5.4377 | 1,491,300 |
| 01 may 2024 | 5.2300 | 5.5500 | 5.2300 | 5.4600 | 5.2829 | 103,700 |
| 30 abr 2024 | 5.5100 | 5.5400 | 5.4400 | 5.4400 | 5.2635 | 194,000 |
| 29 abr 2024 | 5.5200 | 5.5400 | 5.5000 | 5.5300 | 5.3506 | 271,200 |
| 26 abr 2024 | 5.5000 | 5.5300 | 5.4000 | 5.5000 | 5.3216 | 210,000 |
| 25 abr 2024 | 5.3700 | 5.4700 | 5.3500 | 5.4700 | 5.2925 | 867,100 |
| 24 abr 2024 | 5.4100 | 5.4900 | 5.3900 | 5.4800 | 5.3022 | 359,600 |
| 23 abr 2024 | 5.4400 | 5.5300 | 5.4400 | 5.4800 | 5.3022 | 124,300 |
| 22 abr 2024 | 5.3600 | 5.4300 | 5.3500 | 5.4200 | 5.2442 | 202,200 |
| 19 abr 2024 | 5.3200 | 5.4000 | 5.3000 | 5.3300 | 5.1571 | 152,500 |
| 18 abr 2024 | 5.2700 | 5.3700 | 5.2700 | 5.3100 | 5.1377 | 399,200 |
| 17 abr 2024 | 5.2400 | 5.2800 | 5.1900 | 5.2400 | 5.0700 | 304,100 |
| 16 abr 2024 | 5.2500 | 5.2800 | 5.2100 | 5.2400 | 5.0700 | 393,600 |
| 15 abr 2024 | 5.4900 | 5.4900 | 5.3400 | 5.3400 | 5.1668 | 246,100 |
| 12 abr 2024 | 5.5900 | 5.6000 | 5.4600 | 5.5300 | 5.3506 | 133,400 |
| 11 abr 2024 | 5.5100 | 5.5200 | 5.4000 | 5.5100 | 5.3312 | 783,000 |
| 10 abr 2024 | 5.4200 | 5.4800 | 5.3800 | 5.4500 | 5.2732 | 305,600 |
| 09 abr 2024 | 5.4900 | 5.5000 | 5.4400 | 5.4800 | 5.3022 | 243,900 |
| 08 abr 2024 | 5.5100 | 5.5100 | 5.4600 | 5.4700 | 5.2925 | 224,200 |
| 05 abr 2024 | 5.4500 | 5.4900 | 5.4200 | 5.4800 | 5.3022 | 136,200 |
| 04 abr 2024 | 5.5900 | 5.6200 | 5.4900 | 5.4900 | 5.3119 | 813,200 |
| 03 abr 2024 | 5.5000 | 5.5400 | 5.5000 | 5.5300 | 5.3506 | 281,600 |
| 02 abr 2024 | 5.3800 | 5.4100 | 5.3800 | 5.4100 | 5.2345 | 139,200 |
| 01 abr 2024 | 5.2000 | 5.4400 | 5.2000 | 5.4300 | 5.2538 | 143,800 |
| 28 mar 2024 | 5.3800 | 5.4500 | 5.3700 | 5.4300 | 5.2538 | 174,600 |
| 27 mar 2024 | 5.3100 | 5.3400 | 5.3000 | 5.3300 | 5.1571 | 1,014,600 |
| 26 mar 2024 | 5.3000 | 5.3300 | 5.2900 | 5.2900 | 5.1184 | 129,000 |
| 25 mar 2024 | 5.3200 | 5.3200 | 5.2400 | 5.2600 | 5.0894 | 243,900 |
| 22 mar 2024 | 5.3900 | 5.4000 | 5.3300 | 5.3400 | 5.1668 | 102,800 |
| 21 mar 2024 | 5.3700 | 5.4000 | 5.3200 | 5.3800 | 5.2055 | 171,300 |
| 20 mar 2024 | 5.2300 | 5.3500 | 5.2200 | 5.3200 | 5.1474 | 832,000 |
| 19 mar 2024 | 5.2900 | 5.3200 | 5.2600 | 5.2700 | 5.0990 | 108,300 |
| 18 mar 2024 | 5.2300 | 5.2300 | 5.1900 | 5.1900 | 5.0216 | 116,300 |
| 15 mar 2024 | 5.1800 | 5.2400 | 5.1800 | 5.2200 | 5.0507 | 146,400 |
| 14 mar 2024 | 5.1800 | 5.1900 | 5.0700 | 5.1000 | 4.9345 | 273,100 |
| 13 mar 2024 | 5.2300 | 5.2600 | 5.2100 | 5.2400 | 5.0700 | 767,100 |
| 12 mar 2024 | 5.2300 | 5.2500 | 5.1700 | 5.2000 | 5.0313 | 452,700 |
| 11 mar 2024 | 5.1000 | 5.1700 | 5.0800 | 5.1400 | 4.9733 | 324,500 |
| 08 mar 2024 | 5.1600 | 5.1600 | 5.0900 | 5.1100 | 4.9442 | 129,700 |
| 07 mar 2024 | 5.0900 | 5.1200 | 5.0700 | 5.0900 | 4.9249 | 242,200 |
| 06 mar 2024 | 5.0500 | 5.0500 | 4.9800 | 4.9900 | 4.8281 | 607,400 |
| 05 mar 2024 | 4.9300 | 5.0100 | 4.9300 | 4.9800 | 4.8184 | 248,900 |
| 04 mar 2024 | 4.9500 | 5.0000 | 4.9200 | 4.9600 | 4.7991 | 892,300 |
| 01 mar 2024 | 4.9600 | 4.9900 | 4.9300 | 4.9800 | 4.8184 | 163,100 |
| 29 feb 2024 | 4.9300 | 4.9300 | 4.8600 | 4.8700 | 4.7120 | 146,000 |
| 28 feb 2024 | 4.9200 | 4.9300 | 4.8900 | 4.9200 | 4.7604 | 651,800 |
| 27 feb 2024 | 4.8700 | 4.9100 | 4.8600 | 4.8600 | 4.7023 | 152,200 |
| 26 feb 2024 | 4.8700 | 4.9100 | 4.8500 | 4.8600 | 4.7023 | 164,600 |
| 23 feb 2024 | 4.8700 | 4.9400 | 4.8700 | 4.9000 | 4.7410 | 177,000 |
| 22 feb 2024 | 4.9000 | 4.9600 | 4.8500 | 4.9100 | 4.7507 | 232,600 |
| 21 feb 2024 | 4.8400 | 4.8800 | 4.8300 | 4.8500 | 4.6927 | 989,400 |
| 20 feb 2024 | 4.8300 | 4.8600 | 4.8000 | 4.8400 | 4.6830 | 177,800 |
| 16 feb 2024 | 4.7900 | 4.8100 | 4.7400 | 4.7900 | 4.6346 | 155,700 |
| 15 feb 2024 | 4.7000 | 4.7800 | 4.6700 | 4.7800 | 4.6249 | 203,000 |
| 14 feb 2024 | 4.7000 | 4.7200 | 4.6500 | 4.6700 | 4.5185 | 255,000 |
| 13 feb 2024 | 4.6300 | 4.6800 | 4.6200 | 4.6500 | 4.4991 | 795,800 |
| 12 feb 2024 | 4.7200 | 4.7400 | 4.7100 | 4.7200 | 4.5669 | 460,200 |
| 09 feb 2024 | 4.7400 | 4.7600 | 4.6400 | 4.7600 | 4.6056 | 313,100 |
| 08 feb 2024 | 4.8600 | 4.8800 | 4.7800 | 4.8600 | 4.7023 | 255,700 |
| 07 feb 2024 | 4.8400 | 4.8900 | 4.7600 | 4.8300 | 4.6733 | 213,400 |
| 06 feb 2024 | 4.8600 | 4.9500 | 4.8500 | 4.8900 | 4.7314 | 598,600 |
| 05 feb 2024 | 4.9500 | 4.9500 | 4.8900 | 4.9500 | 4.7894 | 222,000 |
| 02 feb 2024 | 5.0500 | 5.0800 | 5.0100 | 5.0600 | 4.8958 | 228,100 |
| *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.