Yahoo

Correo

U.S. markets closed

F S&P 500
5,031.25
-17.75(-0.35%)
F Dow Jones
37,892.00
-115.00(-0.30%)
F Nasdaq
17,457.50
-89.75(-0.51%)
E-mini Russell 2000 Index Futur
1,950.20
-7.90(-0.40%)
Petróleo
82.50
-0.23(-0.28%)
Oro
2,388.80
-9.20(-0.38%)

Seadrill Limited (SDRL)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD.

Añadir a la lista de seguimiento

48.92

-0.89

(-1.79%)

Al cierre: 04:00PM EDT

49.01

+0.09

(+0.18%)

Fuera de horario:

06:12PM EDT

Periodo de tiempo:

18 abr 2023 - 18 abr 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
18 abr 2024	49.92	50.35	48.87	48.92	48.92	472,638
17 abr 2024	51.19	51.73	49.80	49.81	49.81	446,800
16 abr 2024	51.10	51.51	50.69	51.16	51.16	415,300
15 abr 2024	51.97	52.19	51.07	51.32	51.32	331,600
12 abr 2024	53.09	53.40	51.35	51.55	51.55	365,000
11 abr 2024	53.23	53.23	52.06	52.58	52.58	310,000
10 abr 2024	51.97	53.33	51.79	52.92	52.92	411,800
09 abr 2024	53.18	53.48	52.22	52.52	52.52	318,300
08 abr 2024	53.16	53.42	52.38	52.87	52.87	562,300
05 abr 2024	52.51	53.58	51.83	53.16	53.16	507,000
04 abr 2024	53.08	53.27	52.24	52.31	52.31	866,000
03 abr 2024	51.25	53.48	51.17	53.34	53.34	1,019,300
02 abr 2024	50.25	51.30	50.18	51.29	51.29	652,400
01 abr 2024	50.60	51.01	49.84	50.44	50.44	718,800
28 mar 2024	50.41	50.58	49.92	50.30	50.30	723,300
27 mar 2024	49.45	50.09	49.29	50.02	50.02	545,900
26 mar 2024	50.01	50.06	49.31	49.57	49.57	370,200
25 mar 2024	49.51	50.28	49.46	49.87	49.87	634,000
22 mar 2024	49.45	49.85	48.78	49.46	49.46	395,100
21 mar 2024	50.28	50.35	49.64	50.02	50.02	802,600
20 mar 2024	50.08	50.50	49.04	49.97	49.97	503,000
19 mar 2024	49.61	50.49	49.38	49.98	49.98	588,400
18 mar 2024	49.75	49.88	48.93	49.61	49.61	423,800
15 mar 2024	48.69	49.64	48.65	48.89	48.89	1,646,700
14 mar 2024	48.25	48.84	48.02	48.69	48.69	723,100
13 mar 2024	47.34	48.37	47.24	48.11	48.11	1,298,800
12 mar 2024	47.18	47.36	46.58	47.29	47.29	864,800
11 mar 2024	46.28	47.14	46.17	46.95	46.95	636,600
08 mar 2024	46.41	46.99	46.33	46.73	46.73	1,042,300
07 mar 2024	45.61	46.04	45.27	45.86	45.86	1,254,500
06 mar 2024	44.87	45.15	43.93	44.28	44.28	535,000
05 mar 2024	44.38	45.00	44.01	44.13	44.13	472,800
04 mar 2024	44.50	44.66	43.18	44.58	44.58	1,033,900
01 mar 2024	42.70	44.81	42.70	44.30	44.30	1,624,700
29 feb 2024	39.94	42.30	39.85	42.20	42.20	2,253,300
28 feb 2024	42.40	43.00	41.95	42.29	42.29	656,500
27 feb 2024	43.19	43.20	42.28	43.07	43.07	548,800
26 feb 2024	42.49	43.12	42.38	43.04	43.04	429,400
23 feb 2024	43.30	43.30	42.16	42.89	42.89	635,200
22 feb 2024	42.17	44.06	41.96	43.69	43.69	814,600
21 feb 2024	41.11	42.33	41.06	42.21	42.21	933,700
20 feb 2024	41.32	41.50	40.80	41.28	41.28	711,200
16 feb 2024	42.16	42.63	41.58	42.50	42.50	624,600
15 feb 2024	41.92	43.14	41.72	42.66	42.66	1,058,800
14 feb 2024	43.42	43.77	42.66	42.86	42.86	364,200
13 feb 2024	43.35	43.99	42.12	43.31	43.31	606,100
12 feb 2024	44.37	44.72	43.72	43.83	43.83	628,300
09 feb 2024	43.93	44.09	43.21	43.83	43.83	635,300
08 feb 2024	42.83	44.14	42.55	43.79	43.79	1,178,400
07 feb 2024	43.37	43.47	42.32	42.87	42.87	388,100
06 feb 2024	42.13	43.71	42.10	43.34	43.34	743,400
05 feb 2024	42.90	42.91	41.55	41.56	41.56	639,300
02 feb 2024	42.50	43.38	42.07	42.90	42.90	677,300
01 feb 2024	43.85	44.16	42.97	43.32	43.32	469,700
31 ene 2024	44.21	44.24	43.12	43.22	43.22	778,300
30 ene 2024	44.05	44.33	42.87	44.20	44.20	1,645,600
29 ene 2024	46.28	46.28	45.07	45.41	45.41	569,700
26 ene 2024	45.91	46.42	45.56	46.26	46.26	418,900
25 ene 2024	46.26	46.32	45.08	46.12	46.12	1,742,700
24 ene 2024	45.56	46.18	45.06	45.84	45.84	401,500
23 ene 2024	45.77	46.63	45.32	45.44	45.44	449,900
22 ene 2024	44.95	46.03	44.47	45.84	45.84	433,500
19 ene 2024	45.40	45.61	44.49	45.43	45.43	314,000
18 ene 2024	44.63	45.66	44.34	45.51	45.51	514,500
17 ene 2024	43.69	45.09	43.25	44.57	44.57	619,700
16 ene 2024	45.27	45.56	44.17	44.44	44.44	421,300
12 ene 2024	45.98	46.42	44.84	45.79	45.79	612,200
11 ene 2024	44.58	45.38	44.12	44.72	44.72	608,300
10 ene 2024	44.79	44.94	44.11	44.26	44.26	417,500
09 ene 2024	45.50	45.62	44.51	44.57	44.57	443,300
08 ene 2024	45.35	45.61	44.40	45.55	45.55	665,100
05 ene 2024	46.51	47.49	46.40	46.98	46.98	506,500
04 ene 2024	47.11	47.20	46.21	46.53	46.53	616,300
03 ene 2024	46.70	47.38	46.24	46.60	46.60	737,000
02 ene 2024	47.00	47.77	46.91	47.15	47.15	556,300
29 dic 2023	47.15	47.61	46.98	47.28	47.28	642,600
28 dic 2023	46.74	47.41	46.38	47.15	47.15	582,000
27 dic 2023	47.97	48.08	47.30	47.33	47.33	624,300
26 dic 2023	47.39	48.44	47.22	48.01	48.01	878,500
22 dic 2023	45.16	46.89	44.56	46.66	46.66	1,863,400
21 dic 2023	44.06	44.89	44.05	44.88	44.88	477,300
20 dic 2023	44.77	45.30	43.72	43.82	43.82	598,000
19 dic 2023	44.36	45.20	43.93	44.88	44.88	671,300
18 dic 2023	44.90	45.17	44.27	44.30	44.30	539,800
15 dic 2023	44.48	44.53	43.78	44.11	44.11	977,500
14 dic 2023	43.97	44.32	43.42	44.21	44.21	1,207,900
13 dic 2023	40.04	41.37	39.90	41.28	41.28	460,600
12 dic 2023	39.85	40.42	39.42	39.87	39.87	484,100
11 dic 2023	40.35	40.82	40.23	40.58	40.58	548,900
08 dic 2023	39.58	41.13	39.58	41.12	41.12	776,200
07 dic 2023	40.66	40.73	39.99	40.27	40.27	844,600
06 dic 2023	41.11	41.16	39.62	40.17	40.17	1,043,400
05 dic 2023	42.86	43.00	41.34	41.38	41.38	464,100
04 dic 2023	43.78	43.84	42.27	42.96	42.96	726,400
01 dic 2023	44.24	44.94	43.84	44.32	44.32	1,169,400
30 nov 2023	44.30	45.14	43.51	44.38	44.38	1,801,800
29 nov 2023	45.00	45.65	44.46	44.67	44.67	888,600
28 nov 2023	44.77	45.62	44.28	44.97	44.97	1,565,600
27 nov 2023	43.22	43.43	42.13	42.57	42.57	724,800
24 nov 2023	42.93	43.54	42.69	43.27	43.27	644,000
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 5005,031.25-17.75(-0.35%)

F Dow Jones37,892.00-115.00(-0.30%)

F Nasdaq17,457.50-89.75(-0.51%)

E-mini Russell 2000 Index Futur1,950.20-7.90(-0.40%)

Petróleo82.50-0.23(-0.28%)

Oro2,388.80-9.20(-0.38%)

Seadrill Limited (SDRL)

F S&P 500
5,031.25
-17.75(-0.35%)

F Dow Jones
37,892.00
-115.00(-0.30%)

F Nasdaq
17,457.50
-89.75(-0.51%)

E-mini Russell 2000 Index Futur
1,950.20
-7.90(-0.40%)

Petróleo
82.50
-0.23(-0.28%)

Oro
2,388.80
-9.20(-0.38%)