U.S. markets closed

Seaboard Corporation (SEB)

NYSE American - NYSE American Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
3,205.53-130.46 (-3.91%)
Al cierre: 04:00PM EDT
3,201.00 -4.53 (-0.14%)
Fuera de horario: 07:51PM EDT
Periodo de tiempo:
11 may 2023 - 11 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
10 may 20243,329.343,370.003,186.133,205.533,205.5311,400
09 may 20243,389.003,400.053,309.513,335.993,335.993,300
08 may 20243,227.933,412.003,226.133,408.403,408.406,400
07 may 20243,215.733,248.033,141.003,226.133,226.139,200
06 may 20243,238.173,269.433,119.073,190.653,190.659,800
03 may 20243,289.433,321.843,207.223,220.013,220.012,400
02 may 20243,261.613,283.703,190.553,274.903,274.903,800
01 may 20243,323.833,339.303,226.003,249.003,249.004,100
30 abr 20243,266.003,350.003,224.693,310.113,310.114,300
29 abr 20243,229.993,320.863,215.813,295.493,295.493,900
26 abr 20243,206.003,275.003,189.753,207.223,207.222,800
25 abr 20243,272.013,303.483,199.003,205.333,205.331,800
24 abr 20243,286.003,292.633,172.283,285.923,285.924,800
23 abr 20243,140.503,299.713,140.503,284.373,284.374,400
22 abr 20243,205.063,327.673,146.003,152.253,152.254,400
19 abr 20243,130.543,270.003,119.503,229.563,229.564,100
18 abr 20243,089.083,142.003,048.013,131.993,131.993,200
17 abr 20243,125.003,139.003,049.003,075.713,075.712,400
16 abr 20243,122.873,139.933,087.563,108.583,108.582,200
15 abr 20243,107.163,130.003,060.443,124.993,124.992,900
12 abr 20243,117.003,141.003,060.003,102.023,102.022,700
11 abr 20243,171.683,199.243,108.493,116.153,116.152,400
10 abr 20243,165.003,192.003,106.923,162.683,162.683,400
09 abr 20243,214.003,234.493,165.313,165.413,165.412,600
08 abr 20243,177.823,222.343,162.503,217.483,217.483,400
05 abr 20243,170.003,199.543,161.533,177.783,177.782,500
04 abr 20243,164.903,213.003,142.003,178.003,178.003,500
03 abr 20243,215.003,225.003,137.343,149.603,149.604,400
02 abr 20243,200.003,211.403,175.003,211.403,211.404,300
01 abr 20243,228.803,250.003,190.123,200.003,200.008,200
28 mar 20243,190.003,242.423,190.003,223.923,223.922,400
27 mar 20243,210.003,228.933,185.003,189.193,189.193,200
26 mar 20243,185.083,255.003,175.003,209.213,209.212,800
25 mar 20243,239.903,262.503,198.003,203.213,203.212,700
22 mar 20243,287.093,325.003,233.803,233.803,233.802,400
21 mar 20243,276.413,325.003,225.013,274.063,274.062,100
20 mar 20243,220.513,312.003,180.003,292.553,292.554,200
19 mar 20243,232.923,288.003,190.003,217.343,217.343,100
18 mar 20243,223.193,314.953,196.203,225.003,225.003,300
15 mar 20243,232.493,271.793,170.003,186.923,186.9219,300
14 mar 20243,247.003,318.003,200.003,225.203,225.204,600
13 mar 20243,223.723,323.003,220.003,233.483,233.483,800
12 mar 20243,191.483,269.453,176.003,215.433,215.432,700
11 mar 20243,206.833,249.993,168.863,194.023,194.022,200
08 mar 20243,200.003,252.663,170.333,210.183,210.182,300
07 mar 20243,200.003,261.003,165.733,200.003,200.003,300
06 mar 20243,167.453,234.003,148.993,209.493,209.492,400
05 mar 20243,185.853,236.783,145.033,158.003,158.003,200
04 mar 20243,329.713,350.003,150.003,165.613,165.613,300
01 mar 20243,302.413,364.003,280.303,317.493,317.492,100
29 feb 20243,376.303,393.903,287.593,287.593,287.592,800
28 feb 20243,333.003,423.103,333.003,354.583,354.584,000
27 feb 20243,461.903,496.543,305.003,315.113,315.113,800
26 feb 20243,371.003,600.943,325.013,465.313,465.316,300
23 feb 20243,366.033,427.073,346.463,371.863,371.862,400
22 feb 20243,341.123,390.983,254.883,367.313,367.313,200
22 feb 20242.25 Dividendo
21 feb 20243,414.763,463.003,325.183,332.003,329.754,300
20 feb 20243,456.343,505.823,350.003,380.003,377.723,000
16 feb 20243,480.283,534.783,440.993,459.513,457.171,600
15 feb 20243,480.513,500.003,435.163,486.043,483.692,500
14 feb 20243,522.003,548.953,440.003,486.023,483.672,000
13 feb 20243,562.983,566.423,505.473,519.993,517.611,700
12 feb 20243,572.003,590.003,545.053,549.263,546.861,600
09 feb 20243,550.293,591.953,539.153,567.473,565.061,200
08 feb 20243,575.003,600.003,548.193,551.303,548.902,500
07 feb 20243,570.003,614.953,540.003,596.553,594.122,100
06 feb 20243,588.493,600.003,539.153,547.333,544.931,400
05 feb 20243,590.003,603.473,556.943,579.993,577.571,100
02 feb 20243,593.313,650.003,574.103,594.003,591.571,300
01 feb 20243,607.003,620.403,578.233,599.903,597.471,400
31 ene 20243,583.003,620.003,574.103,603.003,600.572,100
30 ene 20243,577.943,609.653,577.923,602.973,600.542,100
29 ene 20243,605.183,616.903,566.563,583.613,581.191,200
26 ene 20243,608.393,618.833,555.503,609.993,607.552,000
25 ene 20243,585.643,607.583,553.003,604.953,602.521,500
24 ene 20243,620.003,620.953,580.013,603.603,601.171,300
23 ene 20243,695.183,699.003,571.103,571.523,569.112,000
22 ene 20243,668.393,727.113,655.003,681.703,679.211,000
19 ene 20243,713.003,779.523,650.063,681.183,678.691,000
18 ene 20243,687.003,757.753,679.003,720.003,717.491,700
17 ene 20243,618.003,796.003,618.003,691.003,688.514,400
16 ene 20243,654.463,654.463,591.563,616.003,613.562,300
12 ene 20243,594.793,670.003,582.003,630.693,628.242,600
11 ene 20243,615.003,650.003,565.003,571.863,569.452,100
10 ene 20243,630.003,650.003,582.733,615.233,612.791,100
09 ene 20243,632.833,650.003,611.503,630.003,627.551,200
08 ene 20243,639.983,650.003,611.983,630.003,627.551,500
05 ene 20243,629.813,653.003,601.323,635.003,632.553,900
04 ene 20243,608.513,650.003,581.693,623.993,621.542,300
03 ene 20243,593.113,620.863,555.323,607.553,605.112,900
02 ene 20243,568.253,621.993,557.513,600.003,597.572,200
29 dic 20233,563.003,649.953,539.163,570.103,567.691,500
28 dic 20233,559.503,578.973,534.003,575.183,572.771,400
27 dic 20233,567.343,594.103,545.003,550.333,547.932,000
26 dic 20233,600.003,601.363,545.003,574.003,571.591,400
22 dic 20233,601.063,611.003,561.003,574.003,571.591,200
21 dic 20233,600.003,610.003,555.553,600.003,597.571,900
20 dic 20233,607.533,618.533,585.723,585.723,583.303,000
19 dic 20233,583.003,610.573,550.993,605.013,602.583,300
*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...