U.S. markets open in 6 minutes
F S&P 500
5,035.75 -71.75 (-1.40%) F Dow Jones
38,196.00 -484.00 (-1.25%) F Nasdaq
17,335.50 -329.00 (-1.86%) E-mini Russell 2000 Index Futur
1,976.70 -30.10 (-1.50%) Petróleo
82.27 -0.54 (-0.65%) Oro
2,332.20 -6.20 (-0.27%)
Sea Limited (SE)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Antes de la apertura del mercado:
Periodo de tiempo:
25 abr 2023 - 25 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 24 abr 2024 | 64.00 | 64.50 | 62.28 | 63.27 | 63.27 | 6,307,800 |
| 23 abr 2024 | 60.53 | 62.65 | 60.18 | 62.01 | 62.01 | 8,043,500 |
| 22 abr 2024 | 58.84 | 61.80 | 57.70 | 59.43 | 59.43 | 11,958,700 |
| 19 abr 2024 | 56.06 | 56.76 | 54.82 | 55.06 | 55.06 | 3,594,600 |
| 18 abr 2024 | 56.32 | 58.12 | 56.10 | 56.30 | 56.30 | 5,538,700 |
| 17 abr 2024 | 56.00 | 56.94 | 54.88 | 55.63 | 55.63 | 5,382,800 |
| 16 abr 2024 | 51.96 | 57.22 | 51.70 | 56.38 | 56.38 | 13,151,600 |
| 15 abr 2024 | 53.33 | 53.67 | 52.41 | 52.72 | 52.72 | 3,942,300 |
| 12 abr 2024 | 54.98 | 55.23 | 53.21 | 53.28 | 53.28 | 5,402,700 |
| 11 abr 2024 | 56.58 | 57.00 | 55.35 | 55.69 | 55.69 | 4,183,600 |
| 10 abr 2024 | 56.33 | 58.47 | 56.22 | 57.07 | 57.07 | 4,058,600 |
| 09 abr 2024 | 56.59 | 57.38 | 56.21 | 57.02 | 57.02 | 3,830,200 |
| 08 abr 2024 | 55.31 | 56.61 | 55.26 | 55.98 | 55.98 | 3,144,700 |
| 05 abr 2024 | 53.57 | 55.31 | 53.41 | 55.28 | 55.28 | 7,150,700 |
| 04 abr 2024 | 54.20 | 56.17 | 53.40 | 53.43 | 53.43 | 5,852,700 |
| 03 abr 2024 | 53.89 | 55.28 | 52.68 | 53.05 | 53.05 | 4,206,400 |
| 02 abr 2024 | 53.00 | 54.89 | 52.71 | 54.60 | 54.60 | 4,138,000 |
| 01 abr 2024 | 53.95 | 54.00 | 52.52 | 53.02 | 53.02 | 3,441,400 |
| 28 mar 2024 | 53.61 | 54.59 | 52.42 | 53.71 | 53.71 | 5,247,800 |
| 27 mar 2024 | 55.26 | 55.62 | 53.12 | 53.57 | 53.57 | 6,878,700 |
| 26 mar 2024 | 54.85 | 56.69 | 54.75 | 55.56 | 55.56 | 5,375,400 |
| 25 mar 2024 | 55.00 | 55.77 | 54.15 | 54.65 | 54.65 | 3,540,500 |
| 22 mar 2024 | 54.95 | 55.23 | 54.17 | 54.47 | 54.47 | 3,824,200 |
| 21 mar 2024 | 56.98 | 57.28 | 54.47 | 54.55 | 54.55 | 5,444,700 |
| 20 mar 2024 | 55.99 | 56.42 | 55.05 | 55.99 | 55.99 | 3,569,700 |
| 19 mar 2024 | 56.61 | 56.90 | 54.21 | 55.99 | 55.99 | 6,869,300 |
| 18 mar 2024 | 58.58 | 59.40 | 57.34 | 57.85 | 57.85 | 4,069,200 |
| 15 mar 2024 | 59.32 | 60.04 | 58.03 | 58.13 | 58.13 | 6,974,600 |
| 14 mar 2024 | 62.39 | 63.25 | 60.10 | 60.75 | 60.75 | 7,685,700 |
| 13 mar 2024 | 58.15 | 61.37 | 58.02 | 60.57 | 60.57 | 7,712,800 |
| 12 mar 2024 | 59.00 | 59.40 | 57.63 | 58.02 | 58.02 | 5,323,700 |
| 11 mar 2024 | 57.74 | 59.40 | 57.45 | 58.41 | 58.41 | 4,870,900 |
| 08 mar 2024 | 60.00 | 60.13 | 57.40 | 57.72 | 57.72 | 7,221,200 |
| 07 mar 2024 | 59.13 | 59.65 | 57.84 | 59.34 | 59.34 | 7,181,600 |
| 06 mar 2024 | 57.23 | 59.62 | 56.90 | 59.22 | 59.22 | 14,854,500 |
| 05 mar 2024 | 54.45 | 55.94 | 53.55 | 55.75 | 55.75 | 12,926,500 |
| 04 mar 2024 | 56.00 | 58.00 | 49.76 | 53.90 | 53.90 | 34,712,900 |
| 01 mar 2024 | 49.25 | 51.46 | 48.71 | 51.05 | 51.05 | 13,094,000 |
| 29 feb 2024 | 48.49 | 49.49 | 48.14 | 48.52 | 48.52 | 8,150,100 |
| 28 feb 2024 | 46.06 | 49.38 | 46.06 | 47.75 | 47.75 | 10,221,800 |
| 27 feb 2024 | 45.91 | 47.94 | 45.43 | 46.73 | 46.73 | 6,355,300 |
| 26 feb 2024 | 44.83 | 45.49 | 44.71 | 45.36 | 45.36 | 4,354,900 |
| 23 feb 2024 | 44.28 | 45.64 | 43.27 | 45.02 | 45.02 | 5,684,400 |
| 22 feb 2024 | 44.67 | 45.30 | 43.68 | 44.45 | 44.45 | 4,804,400 |
| 21 feb 2024 | 44.35 | 44.64 | 43.74 | 44.21 | 44.21 | 3,845,000 |
| 20 feb 2024 | 45.45 | 45.98 | 44.21 | 44.69 | 44.69 | 5,284,100 |
| 16 feb 2024 | 44.69 | 46.06 | 44.22 | 44.99 | 44.99 | 7,488,000 |
| 15 feb 2024 | 43.17 | 44.35 | 43.10 | 43.99 | 43.99 | 4,415,900 |
| 14 feb 2024 | 42.55 | 42.75 | 41.76 | 42.69 | 42.69 | 3,991,200 |
| 13 feb 2024 | 41.73 | 42.87 | 41.60 | 41.99 | 41.99 | 4,264,200 |
| 12 feb 2024 | 43.71 | 44.64 | 43.34 | 43.54 | 43.54 | 4,600,700 |
| 09 feb 2024 | 43.34 | 43.78 | 42.69 | 43.51 | 43.51 | 4,257,000 |
| 08 feb 2024 | 43.41 | 43.85 | 42.68 | 43.34 | 43.34 | 5,164,600 |
| 07 feb 2024 | 42.50 | 43.78 | 42.19 | 43.61 | 43.61 | 4,901,200 |
| 06 feb 2024 | 42.49 | 42.52 | 41.10 | 42.39 | 42.39 | 6,793,500 |
| 05 feb 2024 | 41.17 | 42.19 | 41.05 | 41.87 | 41.87 | 7,162,600 |
| 02 feb 2024 | 40.83 | 42.54 | 40.59 | 42.02 | 42.02 | 9,606,400 |
| 01 feb 2024 | 38.55 | 40.53 | 38.32 | 40.47 | 40.47 | 8,920,500 |
| 31 ene 2024 | 38.26 | 39.28 | 38.10 | 38.14 | 38.14 | 5,315,800 |
| 30 ene 2024 | 40.43 | 40.79 | 38.97 | 39.25 | 39.25 | 5,057,300 |
| 29 ene 2024 | 39.54 | 40.65 | 39.17 | 40.63 | 40.63 | 5,295,400 |
| 26 ene 2024 | 39.26 | 40.33 | 38.89 | 39.57 | 39.57 | 5,478,800 |
| 25 ene 2024 | 39.54 | 40.12 | 39.07 | 39.40 | 39.40 | 4,095,100 |
| 24 ene 2024 | 39.21 | 40.17 | 38.97 | 39.26 | 39.26 | 7,004,900 |
| 23 ene 2024 | 38.25 | 39.77 | 38.01 | 38.24 | 38.24 | 6,413,400 |
| 22 ene 2024 | 36.02 | 37.49 | 35.64 | 37.15 | 37.15 | 7,382,600 |
| 19 ene 2024 | 35.87 | 36.43 | 34.87 | 36.40 | 36.40 | 6,597,800 |
| 18 ene 2024 | 35.07 | 35.85 | 34.64 | 35.84 | 35.84 | 7,495,500 |
| 17 ene 2024 | 34.99 | 35.07 | 34.35 | 34.82 | 34.82 | 6,878,400 |
| 16 ene 2024 | 35.43 | 36.29 | 34.92 | 35.72 | 35.72 | 7,211,400 |
| 12 ene 2024 | 37.21 | 37.44 | 35.80 | 35.89 | 35.89 | 9,013,400 |
| 11 ene 2024 | 38.58 | 39.05 | 37.06 | 37.11 | 37.11 | 5,917,600 |
| 10 ene 2024 | 37.78 | 38.67 | 37.61 | 38.39 | 38.39 | 5,359,800 |
| 09 ene 2024 | 38.10 | 38.40 | 37.61 | 38.14 | 38.14 | 4,620,200 |
| 08 ene 2024 | 37.63 | 38.88 | 37.36 | 38.60 | 38.60 | 4,878,900 |
| 05 ene 2024 | 37.94 | 38.61 | 37.45 | 37.91 | 37.91 | 5,219,400 |
| 04 ene 2024 | 38.29 | 38.57 | 37.62 | 37.82 | 37.82 | 4,794,800 |
| 03 ene 2024 | 37.88 | 39.24 | 37.66 | 38.80 | 38.80 | 6,954,100 |
| 02 ene 2024 | 40.00 | 40.19 | 38.36 | 38.45 | 38.45 | 8,355,000 |
| 29 dic 2023 | 40.42 | 41.90 | 40.40 | 40.50 | 40.50 | 9,280,300 |
| 28 dic 2023 | 40.50 | 41.05 | 39.55 | 40.36 | 40.36 | 7,165,000 |
| 27 dic 2023 | 39.68 | 41.47 | 39.57 | 40.00 | 40.00 | 10,632,600 |
| 26 dic 2023 | 38.68 | 39.33 | 38.30 | 39.15 | 39.15 | 5,466,100 |
| 22 dic 2023 | 37.94 | 39.53 | 37.52 | 38.58 | 38.58 | 10,633,900 |
| 21 dic 2023 | 35.85 | 38.19 | 35.36 | 37.97 | 37.97 | 18,436,000 |
| 20 dic 2023 | 36.60 | 37.05 | 35.07 | 35.11 | 35.11 | 11,393,900 |
| 19 dic 2023 | 36.80 | 37.09 | 36.06 | 36.94 | 36.94 | 9,917,800 |
| 18 dic 2023 | 35.80 | 37.00 | 35.46 | 36.61 | 36.61 | 12,520,000 |
| 15 dic 2023 | 38.00 | 38.00 | 35.74 | 35.74 | 35.74 | 20,624,500 |
| 14 dic 2023 | 38.25 | 38.64 | 36.62 | 37.65 | 37.65 | 15,616,400 |
| 13 dic 2023 | 38.55 | 38.66 | 37.23 | 37.50 | 37.50 | 8,710,600 |
| 12 dic 2023 | 38.06 | 38.70 | 37.49 | 38.56 | 38.56 | 6,984,500 |
| 11 dic 2023 | 35.55 | 38.08 | 35.20 | 37.87 | 37.87 | 23,052,800 |
| 08 dic 2023 | 39.28 | 40.13 | 39.05 | 40.00 | 40.00 | 6,532,900 |
| 07 dic 2023 | 38.00 | 39.29 | 37.74 | 39.04 | 39.04 | 4,159,600 |
| 06 dic 2023 | 38.51 | 38.99 | 38.27 | 38.58 | 38.58 | 6,851,600 |
| 05 dic 2023 | 37.30 | 38.57 | 36.82 | 38.00 | 38.00 | 11,104,100 |
| 04 dic 2023 | 37.10 | 38.22 | 36.83 | 38.20 | 38.20 | 9,816,200 |
| 01 dic 2023 | 36.08 | 37.77 | 35.65 | 37.48 | 37.48 | 10,404,000 |
| 30 nov 2023 | 36.92 | 37.03 | 36.05 | 36.22 | 36.22 | 8,143,200 |
| *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.