Yahoo

Correo

U.S. markets open in 58 minutes

F S&P 500
5,176.00
+21.25(+0.41%)
F Dow Jones
38,977.00
+145.00(+0.37%)
F Nasdaq
18,060.50
+59.75(+0.33%)
E-mini Russell 2000 Index Futur
2,063.70
+17.90(+0.87%)
Petróleo
78.70
+0.59(+0.76%)
Oro
2,324.40
+15.80(+0.68%)

ScanSource, Inc. (SCSC)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.

Añadir a la lista de seguimiento

42.87

+0.43

(+1.01%)

Al cierre: 04:00PM EDT

42.87

0.00

(0.00%)

Fuera de horario:

04:03PM EDT

Periodo de tiempo:

06 may 2023 - 06 may 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
03 may 2024	43.06	43.14	42.18	42.87	42.87	194,146
02 may 2024	42.03	42.51	41.55	42.44	42.44	159,000
01 may 2024	41.38	42.07	41.22	41.47	41.47	104,200
30 abr 2024	42.02	42.35	41.62	41.62	41.62	117,500
29 abr 2024	42.14	42.68	41.80	42.40	42.40	113,600
26 abr 2024	41.92	42.17	40.66	41.97	41.97	101,400
25 abr 2024	42.33	42.41	41.36	41.90	41.90	200,900
24 abr 2024	44.37	44.45	42.79	42.87	42.87	411,100
23 abr 2024	41.64	44.78	41.60	44.45	44.45	400,500
22 abr 2024	41.49	41.87	41.35	41.48	41.48	219,800
19 abr 2024	40.21	41.39	40.21	41.38	41.38	208,400
18 abr 2024	40.15	40.78	39.89	40.50	40.50	211,700
17 abr 2024	40.80	40.85	39.95	40.08	40.08	211,700
16 abr 2024	40.53	40.63	40.09	40.37	40.37	323,900
15 abr 2024	40.91	41.30	40.51	40.59	40.59	215,600
12 abr 2024	40.87	41.10	40.57	40.79	40.79	197,400
11 abr 2024	40.90	41.73	40.46	40.99	40.99	212,100
10 abr 2024	40.71	40.98	40.36	40.58	40.58	244,400
09 abr 2024	41.94	42.06	41.34	41.59	41.59	160,600
08 abr 2024	41.64	42.00	41.28	41.72	41.72	195,600
05 abr 2024	41.36	42.22	40.23	41.58	41.58	205,500
04 abr 2024	43.50	43.53	42.48	42.69	42.69	104,000
03 abr 2024	42.42	43.29	42.42	42.95	42.95	72,700
02 abr 2024	42.69	42.70	42.28	42.65	42.65	124,300
01 abr 2024	44.24	44.24	42.87	42.97	42.97	107,800
28 mar 2024	43.96	44.25	43.35	44.04	44.04	176,100
27 mar 2024	43.00	43.89	43.00	43.73	43.73	118,100
26 mar 2024	42.40	42.95	42.33	42.76	42.76	129,800
25 mar 2024	42.48	42.68	42.01	42.11	42.11	89,800
22 mar 2024	43.30	43.30	42.33	42.38	42.38	130,600
21 mar 2024	43.14	43.58	42.81	43.20	43.20	221,700
20 mar 2024	42.47	42.94	42.00	42.79	42.79	155,600
19 mar 2024	41.95	42.78	41.95	42.59	42.59	195,900
18 mar 2024	41.84	42.59	41.84	41.96	41.96	235,100
15 mar 2024	41.57	42.45	41.57	41.90	41.90	1,604,000
14 mar 2024	42.71	44.36	41.73	41.94	41.94	185,000
13 mar 2024	42.81	43.60	42.34	42.55	42.55	368,100
12 mar 2024	42.79	42.88	42.45	42.82	42.82	186,300
11 mar 2024	43.25	43.25	41.50	42.82	42.82	128,900
08 mar 2024	44.59	45.10	43.58	43.70	43.70	235,600
07 mar 2024	44.29	44.78	44.07	44.07	44.07	247,600
06 mar 2024	43.69	44.41	43.45	44.28	44.28	163,600
05 mar 2024	43.10	43.85	42.88	43.29	43.29	164,300
04 mar 2024	44.15	44.68	43.29	43.36	43.36	156,000
01 mar 2024	43.40	43.98	43.26	43.94	43.94	134,200
29 feb 2024	43.25	43.39	42.61	43.23	43.23	258,200
28 feb 2024	42.09	43.18	41.74	42.55	42.55	206,700
27 feb 2024	43.00	43.46	42.49	42.52	42.52	151,700
26 feb 2024	41.76	42.95	41.68	42.81	42.81	166,400
23 feb 2024	41.41	42.06	41.41	41.92	41.92	189,300
22 feb 2024	41.13	41.49	40.76	41.32	41.32	194,400
21 feb 2024	41.24	41.52	40.74	40.87	40.87	195,300
20 feb 2024	41.71	42.34	41.43	41.53	41.53	179,200
16 feb 2024	42.68	42.72	41.75	42.23	42.23	361,500
15 feb 2024	42.00	42.95	41.78	42.84	42.84	189,800
14 feb 2024	40.43	42.21	40.42	42.00	42.00	293,900
13 feb 2024	39.96	40.96	39.41	39.90	39.90	334,000
12 feb 2024	39.82	41.32	39.82	41.13	41.13	278,600
09 feb 2024	39.16	39.91	38.15	39.86	39.86	300,700
08 feb 2024	37.28	37.80	37.27	37.67	37.67	178,600
07 feb 2024	36.41	38.07	35.96	37.47	37.47	211,400
06 feb 2024	31.01	37.88	31.01	36.61	36.61	282,100
05 feb 2024	38.89	38.95	38.40	38.72	38.72	95,500
02 feb 2024	39.22	39.58	39.04	39.21	39.21	120,800
01 feb 2024	39.48	40.07	38.94	39.66	39.66	168,900
31 ene 2024	40.00	40.23	39.15	39.26	39.26	175,400
30 ene 2024	39.59	40.10	39.59	40.03	40.03	91,600
29 ene 2024	39.71	39.74	38.97	39.64	39.64	88,500
26 ene 2024	39.97	40.20	39.53	39.74	39.74	103,000
25 ene 2024	39.50	40.12	39.43	39.67	39.67	129,100
24 ene 2024	39.76	39.76	38.92	39.15	39.15	121,800
23 ene 2024	40.11	40.11	39.22	39.28	39.28	176,700
22 ene 2024	39.17	39.78	39.11	39.64	39.64	136,600
19 ene 2024	38.02	38.80	37.61	38.79	38.79	135,300
18 ene 2024	37.02	37.73	36.64	37.69	37.69	136,000
17 ene 2024	36.58	36.96	36.46	36.75	36.75	129,800
16 ene 2024	37.93	37.96	36.84	36.84	36.84	179,800
12 ene 2024	38.40	38.60	38.02	38.26	38.26	164,500
11 ene 2024	38.14	38.53	37.20	38.13	38.13	225,200
10 ene 2024	37.62	38.43	37.55	38.38	38.38	178,800
09 ene 2024	37.13	37.98	36.68	37.93	37.93	216,800
08 ene 2024	37.87	38.06	37.49	37.63	37.63	90,500
05 ene 2024	37.72	38.14	37.44	37.76	37.76	197,300
04 ene 2024	38.93	39.20	37.96	37.99	37.99	145,400
03 ene 2024	39.76	39.99	38.77	38.77	38.77	214,800
02 ene 2024	39.50	40.00	39.34	39.88	39.88	249,100
29 dic 2023	39.60	39.79	38.98	39.61	39.61	162,700
28 dic 2023	39.93	40.13	39.22	39.62	39.62	108,200
27 dic 2023	40.00	40.48	38.53	39.93	39.93	175,100
26 dic 2023	39.74	40.08	39.69	40.00	40.00	121,900
22 dic 2023	39.30	39.93	39.26	39.79	39.79	214,900
21 dic 2023	39.47	39.79	38.88	39.10	39.10	170,700
20 dic 2023	39.27	39.84	38.62	39.00	39.00	205,400
19 dic 2023	37.77	39.41	37.77	39.32	39.32	273,500
18 dic 2023	39.01	39.06	38.33	38.70	38.70	156,800
15 dic 2023	39.10	39.71	38.70	39.07	39.07	1,793,900
14 dic 2023	38.79	39.35	38.67	39.09	39.09	253,100
13 dic 2023	37.49	38.52	37.01	38.34	38.34	245,400
12 dic 2023	36.98	38.12	36.75	37.49	37.49	258,800
11 dic 2023	36.43	37.07	36.43	37.01	37.01	198,000
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...

F S&P 5005,176.00+21.25(+0.41%)

F Dow Jones38,977.00+145.00(+0.37%)

F Nasdaq18,060.50+59.75(+0.33%)

E-mini Russell 2000 Index Futur2,063.70+17.90(+0.87%)

Petróleo78.70+0.59(+0.76%)

Oro2,324.40+15.80(+0.68%)

ScanSource, Inc. (SCSC)

F S&P 500
5,176.00
+21.25(+0.41%)

F Dow Jones
38,977.00
+145.00(+0.37%)

F Nasdaq
18,060.50
+59.75(+0.33%)

E-mini Russell 2000 Index Futur
2,063.70
+17.90(+0.87%)

Petróleo
78.70
+0.59(+0.76%)

Oro
2,324.40
+15.80(+0.68%)