U.S. markets closed

Sea Limited (SE)

NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
81.18+2.06 (+2.60%)
Al cierre: 04:00PM EDT
81.15 -0.03 (-0.03%)
Fuera de horario: 07:59PM EDT
Periodo de tiempo:
15 sept 2023 - 15 sept 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
13 sept 202479.7081.1979.3481.1881.183,533,500
12 sept 202479.2480.1678.7279.1279.124,312,800
11 sept 202477.5078.1676.3877.9577.953,055,700
10 sept 202477.1777.6076.4477.4877.482,527,900
09 sept 202477.5077.7176.6776.9176.912,512,400
06 sept 202478.4679.1775.9177.1877.184,918,800
05 sept 202478.1380.0077.4078.7278.723,295,900
04 sept 202477.3178.7675.6778.1578.153,567,900
03 sept 202477.7679.1477.3877.4077.403,561,000
30 ago 202479.0279.7276.6378.3178.314,678,200
29 ago 202480.6380.8376.8277.5277.529,320,900
28 ago 202482.0082.0880.0681.2481.244,363,300
27 ago 202482.6982.8181.7982.3282.322,759,900
26 ago 202482.5283.6781.0682.8182.815,255,900
23 ago 202483.4683.6982.2983.1883.183,715,300
22 ago 202482.5583.2582.2982.7582.754,402,700
21 ago 202481.0482.5280.2382.0482.043,512,400
20 ago 202482.5582.8380.4881.0681.066,149,000
19 ago 202478.9082.3078.2082.2382.236,781,600
16 ago 202479.5080.0878.7978.8278.825,658,600
15 ago 202477.5679.9077.2579.2979.299,540,900
14 ago 202475.7378.2575.7376.8076.808,517,500
13 ago 202470.5074.9270.0074.8574.8516,258,300
12 ago 202465.2567.0965.1566.9266.929,319,700
09 ago 202462.5464.8962.4064.8664.864,376,000
08 ago 202461.5662.7061.0662.6662.663,241,800
07 ago 202460.8062.5060.7060.7360.733,652,400
06 ago 202459.9360.9258.3360.6460.644,807,800
05 ago 202455.0061.0855.0059.9459.947,424,700
02 ago 202461.8662.5559.9160.7560.756,838,200
01 ago 202465.5265.6163.5164.0564.052,691,700
31 jul 202466.3866.9365.2065.7065.702,496,500
30 jul 202464.9866.0464.2065.0465.044,039,400
29 jul 202465.7767.7665.4565.6265.622,751,200
26 jul 202464.6266.8964.3065.3465.343,704,100
25 jul 202464.0164.7763.3064.1064.104,269,000
24 jul 202466.0066.5565.2065.2165.212,147,000
23 jul 202467.0067.5266.1666.9866.984,762,300
22 jul 202469.0069.2067.0767.4767.473,701,300
19 jul 202467.7068.7667.6968.3568.353,006,800
18 jul 202470.0070.2367.7868.7668.762,970,700
17 jul 202470.8670.8668.4669.6469.643,844,400
16 jul 202471.5671.8570.4671.2271.222,785,100
15 jul 202474.6975.1470.6371.8771.873,966,900
12 jul 202475.1275.7073.4373.8373.832,650,200
11 jul 202474.9075.8673.7273.9073.902,593,800
10 jul 202474.0074.7973.0374.7174.713,388,300
09 jul 202473.5074.9072.8573.5473.544,753,000
08 jul 202471.4573.0970.9572.9672.963,084,700
05 jul 202471.5072.0970.4071.8871.884,945,500
03 jul 202471.0772.0570.4371.4971.493,098,600
02 jul 202468.5070.3767.8970.3470.345,764,600
01 jul 202467.8169.8067.0069.3969.3910,843,900
28 jun 202473.5073.7570.4571.4271.429,941,100
27 jun 202474.5174.9873.8674.5174.514,855,900
26 jun 202473.8775.6473.4174.9074.904,027,000
25 jun 202471.9074.2471.2574.1974.1910,299,600
24 jun 202475.3176.6075.0375.8975.893,156,800
21 jun 202476.1776.3275.1075.4275.425,998,900
20 jun 202476.3176.3174.7276.0076.005,180,200
18 jun 202475.0076.2874.4176.2876.282,867,400
17 jun 202474.5275.8073.9274.9274.924,423,100
14 jun 202473.8574.5373.1774.4274.423,300,500
13 jun 202474.0675.5974.0074.5674.563,806,200
12 jun 202473.7574.5773.3573.8873.885,112,100
11 jun 202472.7173.5572.0173.3073.304,863,700
10 jun 202472.0373.5971.9072.9772.973,195,100
07 jun 202471.4572.8071.4272.4772.474,371,900
06 jun 202470.6572.2070.6172.0072.003,047,500
05 jun 202469.6971.6769.6971.1371.133,738,600
04 jun 202468.8770.1068.2570.0870.083,984,700
03 jun 202467.8869.5767.8169.3569.354,392,400
31 may 202466.8767.6765.7367.5267.523,874,300
30 may 202467.2367.5066.3767.1567.154,296,600
29 may 202468.5768.8266.9568.0768.073,491,200
28 may 202468.1669.7065.8069.6369.638,044,000
24 may 202471.4472.3770.6371.9871.982,712,100
23 may 202473.8073.8770.4571.7371.736,120,100
22 may 202473.0074.0473.0073.6773.673,572,400
21 may 202472.0273.7071.7373.2673.264,482,900
20 may 202472.1273.2871.5073.1273.124,723,100
17 may 202471.8074.3371.7773.7673.765,844,100
16 may 202469.9472.3769.3771.4471.4410,016,700
15 may 202467.4169.0066.6068.6468.647,411,300
14 may 202467.2869.7063.1566.2666.2617,104,300
13 may 202464.7164.9163.5764.4664.4611,155,500
10 may 202466.0067.2464.4764.9164.916,647,500
09 may 202466.2667.0065.8665.9965.996,411,800
08 may 202464.0066.8063.1866.7566.757,419,100
07 may 202465.0266.2164.7165.1665.164,767,400
06 may 202467.0067.0365.8066.1366.135,786,600
03 may 202464.7467.0064.4566.6666.665,615,800
02 may 202463.3364.1462.4663.9863.986,114,900
01 may 202462.7263.4861.5262.7262.725,287,300
30 abr 202464.0064.0062.5463.1963.195,130,300
29 abr 202463.5064.6962.0164.5264.524,988,800
26 abr 202463.2963.9362.0162.8662.864,641,500
25 abr 202461.6563.2761.2462.8362.836,822,600
24 abr 202464.0064.5062.2863.2763.276,313,700
23 abr 202460.5362.6560.1862.0162.018,043,500
*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...