U.S. markets closed
F S&P 500
5,242.75 -3.50 (-0.07%) F Dow Jones
39,629.00 -13.00 (-0.03%) F Nasdaq
18,246.50 -8.50 (-0.05%) E-mini Russell 2000 Index Futur
2,067.30 -0.60 (-0.03%) Petróleo
78.07 -0.19 (-0.24%) Oro
2,366.20 -8.80 (-0.37%)
Steelcase Inc. (SCS)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
12 may 2023 - 12 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 10 may 2024 | 13.16 | 13.21 | 13.06 | 13.15 | 13.15 | 337,200 |
| 09 may 2024 | 12.85 | 13.17 | 12.77 | 13.15 | 13.15 | 580,600 |
| 08 may 2024 | 12.55 | 12.82 | 12.55 | 12.81 | 12.81 | 346,700 |
| 07 may 2024 | 12.69 | 12.75 | 12.59 | 12.70 | 12.70 | 445,800 |
| 06 may 2024 | 12.57 | 12.68 | 12.52 | 12.57 | 12.57 | 431,100 |
| 03 may 2024 | 12.40 | 12.54 | 12.40 | 12.49 | 12.49 | 441,800 |
| 02 may 2024 | 12.19 | 12.26 | 12.10 | 12.25 | 12.25 | 527,200 |
| 01 may 2024 | 12.06 | 12.19 | 11.98 | 12.03 | 12.03 | 413,700 |
| 30 abr 2024 | 12.24 | 12.24 | 12.00 | 12.03 | 12.03 | 577,400 |
| 29 abr 2024 | 12.13 | 12.31 | 12.12 | 12.29 | 12.29 | 472,000 |
| 26 abr 2024 | 11.95 | 12.16 | 11.95 | 12.07 | 12.07 | 460,000 |
| 25 abr 2024 | 11.99 | 12.03 | 11.86 | 11.92 | 11.92 | 611,600 |
| 24 abr 2024 | 12.35 | 12.39 | 12.00 | 12.10 | 12.10 | 783,600 |
| 23 abr 2024 | 12.16 | 12.53 | 12.16 | 12.42 | 12.42 | 530,300 |
| 22 abr 2024 | 12.01 | 12.27 | 11.99 | 12.18 | 12.18 | 502,800 |
| 19 abr 2024 | 11.83 | 11.96 | 11.79 | 11.94 | 11.94 | 490,500 |
| 18 abr 2024 | 11.87 | 11.97 | 11.78 | 11.83 | 11.83 | 695,200 |
| 17 abr 2024 | 11.91 | 11.98 | 11.80 | 11.82 | 11.82 | 840,100 |
| 16 abr 2024 | 11.95 | 11.97 | 11.83 | 11.84 | 11.84 | 935,700 |
| 15 abr 2024 | 12.21 | 12.31 | 11.97 | 11.99 | 11.99 | 698,500 |
| 12 abr 2024 | 12.20 | 12.35 | 12.09 | 12.18 | 12.18 | 606,500 |
| 11 abr 2024 | 12.23 | 12.28 | 12.09 | 12.24 | 12.24 | 650,700 |
| 10 abr 2024 | 12.49 | 12.53 | 11.54 | 12.15 | 12.15 | 906,600 |
| 09 abr 2024 | 12.94 | 13.02 | 12.72 | 12.72 | 12.72 | 891,900 |
| 08 abr 2024 | 12.98 | 13.07 | 12.94 | 12.94 | 12.94 | 473,000 |
| 05 abr 2024 | 12.93 | 13.04 | 12.86 | 12.89 | 12.89 | 893,200 |
| 04 abr 2024 | 13.09 | 13.15 | 12.92 | 13.00 | 13.00 | 1,036,800 |
| 03 abr 2024 | 12.99 | 13.17 | 12.90 | 12.98 | 12.98 | 848,600 |
| 02 abr 2024 | 12.85 | 13.08 | 12.71 | 13.02 | 13.02 | 1,576,700 |
| 02 abr 2024 | 0.1 Dividendo | |||||
| 01 abr 2024 | 13.12 | 13.30 | 12.95 | 13.03 | 12.93 | 1,679,800 |
| 28 mar 2024 | 12.59 | 13.13 | 12.55 | 13.08 | 12.98 | 1,366,100 |
| 27 mar 2024 | 12.88 | 12.96 | 12.75 | 12.87 | 12.77 | 850,000 |
| 26 mar 2024 | 12.57 | 12.80 | 12.36 | 12.70 | 12.60 | 1,033,300 |
| 25 mar 2024 | 12.21 | 12.69 | 12.10 | 12.56 | 12.46 | 1,318,700 |
| 22 mar 2024 | 12.34 | 12.47 | 11.83 | 12.15 | 12.06 | 899,500 |
| 21 mar 2024 | 11.99 | 12.31 | 11.50 | 12.30 | 12.21 | 3,017,000 |
| 20 mar 2024 | 12.85 | 13.15 | 12.79 | 13.05 | 12.95 | 1,073,300 |
| 19 mar 2024 | 12.68 | 12.90 | 12.63 | 12.87 | 12.77 | 818,300 |
| 18 mar 2024 | 12.73 | 13.01 | 12.72 | 12.74 | 12.64 | 857,600 |
| 15 mar 2024 | 12.61 | 12.81 | 12.61 | 12.78 | 12.68 | 1,740,800 |
| 14 mar 2024 | 12.70 | 12.73 | 12.51 | 12.64 | 12.54 | 649,400 |
| 13 mar 2024 | 12.62 | 12.85 | 12.62 | 12.78 | 12.68 | 550,500 |
| 12 mar 2024 | 12.73 | 12.82 | 12.59 | 12.65 | 12.55 | 351,400 |
| 11 mar 2024 | 12.90 | 13.04 | 12.71 | 12.80 | 12.70 | 429,500 |
| 08 mar 2024 | 12.96 | 13.06 | 12.86 | 12.96 | 12.86 | 507,000 |
| 07 mar 2024 | 12.90 | 13.09 | 12.82 | 12.89 | 12.79 | 785,000 |
| 06 mar 2024 | 12.95 | 13.06 | 12.67 | 12.83 | 12.73 | 477,300 |
| 05 mar 2024 | 13.15 | 13.22 | 12.81 | 12.87 | 12.77 | 750,300 |
| 04 mar 2024 | 13.39 | 13.61 | 13.17 | 13.18 | 13.08 | 787,500 |
| 01 mar 2024 | 13.74 | 13.74 | 13.35 | 13.40 | 13.30 | 655,600 |
| 29 feb 2024 | 13.26 | 13.79 | 13.24 | 13.74 | 13.63 | 1,263,400 |
| 28 feb 2024 | 12.98 | 13.19 | 12.88 | 13.06 | 12.96 | 536,800 |
| 27 feb 2024 | 12.95 | 13.21 | 12.83 | 13.05 | 12.95 | 492,900 |
| 26 feb 2024 | 12.79 | 12.80 | 12.56 | 12.77 | 12.67 | 670,200 |
| 23 feb 2024 | 12.67 | 12.80 | 12.59 | 12.80 | 12.70 | 557,600 |
| 22 feb 2024 | 12.69 | 12.84 | 12.62 | 12.70 | 12.60 | 638,500 |
| 21 feb 2024 | 12.64 | 12.73 | 12.57 | 12.70 | 12.60 | 595,800 |
| 20 feb 2024 | 13.16 | 13.33 | 12.68 | 12.73 | 12.63 | 757,700 |
| 16 feb 2024 | 13.39 | 13.50 | 13.20 | 13.35 | 13.25 | 816,500 |
| 15 feb 2024 | 13.26 | 13.57 | 13.21 | 13.54 | 13.44 | 610,500 |
| 14 feb 2024 | 12.70 | 13.17 | 12.70 | 13.12 | 13.02 | 650,700 |
| 13 feb 2024 | 12.74 | 12.80 | 12.44 | 12.52 | 12.42 | 661,400 |
| 12 feb 2024 | 12.98 | 13.18 | 12.95 | 13.08 | 12.98 | 556,400 |
| 09 feb 2024 | 12.79 | 13.13 | 12.72 | 12.94 | 12.84 | 1,115,600 |
| 08 feb 2024 | 12.56 | 12.86 | 12.54 | 12.86 | 12.76 | 436,800 |
| 07 feb 2024 | 12.52 | 12.62 | 12.41 | 12.57 | 12.47 | 448,900 |
| 06 feb 2024 | 12.42 | 12.60 | 12.38 | 12.55 | 12.45 | 451,100 |
| 05 feb 2024 | 12.45 | 12.48 | 12.34 | 12.43 | 12.33 | 509,200 |
| 02 feb 2024 | 12.71 | 12.74 | 12.57 | 12.62 | 12.52 | 508,600 |
| 01 feb 2024 | 12.75 | 12.91 | 12.54 | 12.91 | 12.81 | 737,200 |
| 31 ene 2024 | 13.23 | 13.29 | 12.65 | 12.68 | 12.58 | 867,300 |
| 30 ene 2024 | 13.21 | 13.28 | 12.94 | 13.21 | 13.11 | 857,000 |
| 29 ene 2024 | 12.97 | 13.44 | 12.97 | 13.41 | 13.31 | 1,263,300 |
| 26 ene 2024 | 12.94 | 13.00 | 12.77 | 12.92 | 12.82 | 464,100 |
| 25 ene 2024 | 12.89 | 12.92 | 12.72 | 12.88 | 12.78 | 521,000 |
| 24 ene 2024 | 12.95 | 13.05 | 12.72 | 12.74 | 12.64 | 724,100 |
| 23 ene 2024 | 12.96 | 13.05 | 12.73 | 12.77 | 12.67 | 903,700 |
| 22 ene 2024 | 12.62 | 12.90 | 12.61 | 12.86 | 12.76 | 803,800 |
| 19 ene 2024 | 12.46 | 12.51 | 12.22 | 12.51 | 12.41 | 620,300 |
| 18 ene 2024 | 12.46 | 12.46 | 12.19 | 12.38 | 12.28 | 652,300 |
| 17 ene 2024 | 12.40 | 12.57 | 12.28 | 12.35 | 12.26 | 621,400 |
| 16 ene 2024 | 12.56 | 12.67 | 12.49 | 12.58 | 12.48 | 547,300 |
| 12 ene 2024 | 12.72 | 12.79 | 12.60 | 12.71 | 12.61 | 697,100 |
| 11 ene 2024 | 12.70 | 12.76 | 12.53 | 12.62 | 12.52 | 748,800 |
| 10 ene 2024 | 12.87 | 12.93 | 12.72 | 12.77 | 12.67 | 1,130,200 |
| 09 ene 2024 | 12.76 | 12.82 | 12.61 | 12.78 | 12.68 | 622,500 |
| 08 ene 2024 | 12.87 | 12.97 | 12.81 | 12.97 | 12.87 | 485,000 |
| 05 ene 2024 | 12.94 | 13.06 | 12.84 | 12.87 | 12.77 | 762,200 |
| 04 ene 2024 | 13.13 | 13.23 | 12.95 | 13.01 | 12.91 | 825,300 |
| 03 ene 2024 | 13.15 | 13.27 | 12.97 | 13.10 | 13.00 | 1,324,900 |
| 03 ene 2024 | 0.1 Dividendo | |||||
| 02 ene 2024 | 13.37 | 13.40 | 12.98 | 13.28 | 13.08 | 1,115,800 |
| 29 dic 2023 | 13.50 | 13.56 | 13.25 | 13.52 | 13.32 | 765,700 |
| 28 dic 2023 | 13.67 | 13.72 | 13.53 | 13.54 | 13.33 | 584,800 |
| 27 dic 2023 | 13.80 | 13.95 | 13.63 | 13.72 | 13.51 | 1,149,100 |
| 26 dic 2023 | 13.86 | 13.94 | 13.66 | 13.82 | 13.61 | 795,700 |
| 22 dic 2023 | 14.12 | 14.16 | 13.73 | 13.90 | 13.69 | 1,179,200 |
| 21 dic 2023 | 14.27 | 14.54 | 13.83 | 14.11 | 13.90 | 1,333,000 |
| 20 dic 2023 | 11.82 | 14.47 | 11.73 | 14.09 | 13.88 | 4,463,600 |
| *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.