Sodexo S.A. (SDXOF)
Other OTC - Other OTC Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 11:19AM EDT
Periodo de tiempo:
19 abr 2023 - 19 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 18 abr 2024 | 80.65 | 80.65 | 80.65 | 80.65 | 80.65 | - |
| 17 abr 2024 | 80.65 | 80.65 | 80.65 | 80.65 | 80.65 | - |
| 16 abr 2024 | 80.65 | 80.65 | 80.65 | 80.65 | 80.65 | - |
| 15 abr 2024 | 80.65 | 80.65 | 80.65 | 80.65 | 80.65 | - |
| 12 abr 2024 | 80.65 | 80.65 | 80.65 | 80.65 | 80.65 | 100 |
| 11 abr 2024 | 82.22 | 82.22 | 82.22 | 82.22 | 82.22 | 400 |
| 10 abr 2024 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | - |
| 09 abr 2024 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | - |
| 08 abr 2024 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | - |
| 05 abr 2024 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | - |
| 04 abr 2024 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | - |
| 03 abr 2024 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | - |
| 02 abr 2024 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | - |
| 01 abr 2024 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | - |
| 28 mar 2024 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | - |
| 27 mar 2024 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | - |
| 26 mar 2024 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | - |
| 25 mar 2024 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | - |
| 22 mar 2024 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | - |
| 21 mar 2024 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | - |
| 20 mar 2024 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | - |
| 19 mar 2024 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | - |
| 18 mar 2024 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | - |
| 15 mar 2024 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | - |
| 14 mar 2024 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | - |
| 13 mar 2024 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | - |
| 12 mar 2024 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | - |
| 11 mar 2024 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | - |
| 08 mar 2024 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | - |
| 07 mar 2024 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | - |
| 06 mar 2024 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | - |
| 05 mar 2024 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | - |
| 04 mar 2024 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | - |
| 01 mar 2024 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | 100 |
| 29 feb 2024 | 79.59 | 79.59 | 78.80 | 78.80 | 78.80 | 4,700 |
| 28 feb 2024 | 82.98 | 82.98 | 82.98 | 82.98 | 82.98 | - |
| 27 feb 2024 | 82.98 | 82.98 | 82.98 | 82.98 | 82.98 | - |
| 26 feb 2024 | 82.98 | 82.98 | 82.98 | 82.98 | 82.98 | - |
| 23 feb 2024 | 82.98 | 82.98 | 82.98 | 82.98 | 82.98 | - |
| 22 feb 2024 | 82.98 | 82.98 | 82.98 | 82.98 | 82.98 | - |
| 21 feb 2024 | 82.98 | 82.98 | 82.98 | 82.98 | 82.98 | - |
| 20 feb 2024 | 82.98 | 82.98 | 82.98 | 82.98 | 82.98 | - |
| 16 feb 2024 | 82.98 | 82.98 | 82.98 | 82.98 | 82.98 | - |
| 15 feb 2024 | 82.98 | 82.98 | 82.98 | 82.98 | 82.98 | - |
| 14 feb 2024 | 82.98 | 82.98 | 82.98 | 82.98 | 82.98 | - |
| 13 feb 2024 | 82.98 | 82.98 | 82.98 | 82.98 | 82.98 | - |
| 12 feb 2024 | 82.98 | 82.98 | 82.98 | 82.98 | 82.98 | - |
| 09 feb 2024 | 82.98 | 82.98 | 82.98 | 82.98 | 82.98 | - |
| 08 feb 2024 | 82.98 | 82.98 | 82.98 | 82.98 | 82.98 | - |
| 07 feb 2024 | 82.98 | 84.45 | 82.98 | 82.98 | 82.98 | 800 |
| 06 feb 2024 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | - |
| 05 feb 2024 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | - |
| 02 feb 2024 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | - |
| 01 feb 2024 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | - |
| 31 ene 2024 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | - |
| 30 ene 2024 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | - |
| 29 ene 2024 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | - |
| 26 ene 2024 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | - |
| 25 ene 2024 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | - |
| 24 ene 2024 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | - |
| 23 ene 2024 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | - |
| 22 ene 2024 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | - |
| 19 ene 2024 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | - |
| 18 ene 2024 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | - |
| 17 ene 2024 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | - |
| 16 ene 2024 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | - |
| 12 ene 2024 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | 4,400 |
| 11 ene 2024 | 109.27 | 109.27 | 109.27 | 109.27 | 109.27 | - |
| 10 ene 2024 | 109.27 | 109.27 | 109.27 | 109.27 | 109.27 | 20,600 |
| 09 ene 2024 | 109.27 | 109.27 | 109.27 | 109.27 | 109.27 | - |
| 08 ene 2024 | 109.27 | 109.27 | 109.27 | 109.27 | 109.27 | - |
| 05 ene 2024 | 109.27 | 109.27 | 109.27 | 109.27 | 109.27 | - |
| 04 ene 2024 | 109.27 | 109.27 | 109.27 | 109.27 | 109.27 | 900 |
| 03 ene 2024 | 109.27 | 109.27 | 109.27 | 109.27 | 109.27 | 200 |
| 02 ene 2024 | 107.75 | 107.75 | 107.75 | 107.75 | 107.75 | - |
| 29 dic 2023 | 107.75 | 107.75 | 107.75 | 107.75 | 107.75 | - |
| 28 dic 2023 | 107.75 | 107.75 | 107.75 | 107.75 | 107.75 | - |
| 27 dic 2023 | 107.75 | 107.75 | 107.75 | 107.75 | 107.75 | - |
| 26 dic 2023 | 107.75 | 107.75 | 107.75 | 107.75 | 107.75 | - |
| 22 dic 2023 | 107.75 | 107.75 | 107.75 | 107.75 | 107.75 | - |
| 21 dic 2023 | 107.75 | 107.75 | 107.75 | 107.75 | 107.75 | - |
| 20 dic 2023 | 107.75 | 107.75 | 107.75 | 107.75 | 107.75 | - |
| 20 dic 2023 | 3.406 Dividendo | |||||
| 19 dic 2023 | 107.75 | 107.75 | 107.75 | 107.75 | 104.34 | - |
| 18 dic 2023 | 107.75 | 107.75 | 107.75 | 107.75 | 104.34 | - |
| 15 dic 2023 | 107.75 | 107.75 | 107.75 | 107.75 | 104.34 | - |
| 14 dic 2023 | 107.75 | 107.75 | 107.75 | 107.75 | 104.34 | - |
| 13 dic 2023 | 107.75 | 107.75 | 107.75 | 107.75 | 104.34 | 200 |
| 12 dic 2023 | 109.15 | 109.15 | 109.15 | 109.15 | 105.70 | - |
| 11 dic 2023 | 109.15 | 109.15 | 109.15 | 109.15 | 105.70 | - |
| 08 dic 2023 | 109.15 | 109.15 | 109.15 | 109.15 | 105.70 | - |
| 07 dic 2023 | 109.15 | 109.15 | 109.15 | 109.15 | 105.70 | - |
| 06 dic 2023 | 109.15 | 109.15 | 109.15 | 109.15 | 105.70 | - |
| 05 dic 2023 | 109.15 | 109.15 | 109.15 | 109.15 | 105.70 | - |
| 04 dic 2023 | 109.15 | 109.15 | 109.15 | 109.15 | 105.70 | - |
| 01 dic 2023 | 109.15 | 109.15 | 109.15 | 109.15 | 105.70 | - |
| 30 nov 2023 | 109.15 | 109.15 | 109.15 | 109.15 | 105.70 | - |
| 29 nov 2023 | 109.15 | 109.15 | 109.15 | 109.15 | 105.70 | - |
| 28 nov 2023 | 109.15 | 109.15 | 109.15 | 109.15 | 105.70 | - |
| 27 nov 2023 | 109.15 | 109.15 | 109.15 | 109.15 | 105.70 | - |
| *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.