U.S. markets open in 7 hours 31 minutes
F S&P 500
5,127.25 +45.00 (+0.89%) F Dow Jones
38,368.00 +80.00 (+0.21%) F Nasdaq
17,772.75 +205.25 (+1.17%) E-mini Russell 2000 Index Futur
1,991.70 -1.50 (-0.08%) Petróleo
84.04 +0.47 (+0.56%) Oro
2,348.90 +6.40 (+0.27%)
SolarEdge Technologies, Inc. (SEDG)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
26 abr 2023 - 26 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 25 abr 2024 | 56.99 | 57.42 | 54.48 | 56.61 | 56.61 | 1,895,500 |
| 24 abr 2024 | 57.21 | 60.90 | 56.51 | 57.86 | 57.86 | 2,705,000 |
| 23 abr 2024 | 54.42 | 57.47 | 54.00 | 56.77 | 56.77 | 2,720,400 |
| 22 abr 2024 | 56.00 | 56.18 | 53.59 | 54.51 | 54.51 | 2,484,600 |
| 19 abr 2024 | 57.63 | 58.35 | 55.37 | 55.80 | 55.80 | 2,367,000 |
| 18 abr 2024 | 59.57 | 59.57 | 57.06 | 57.39 | 57.39 | 1,986,300 |
| 17 abr 2024 | 59.85 | 61.21 | 58.88 | 59.74 | 59.74 | 2,182,600 |
| 16 abr 2024 | 59.63 | 60.60 | 57.72 | 59.52 | 59.52 | 1,991,100 |
| 15 abr 2024 | 65.16 | 65.29 | 60.14 | 60.44 | 60.44 | 2,198,800 |
| 12 abr 2024 | 69.66 | 71.50 | 65.15 | 65.35 | 65.35 | 1,975,000 |
| 11 abr 2024 | 71.75 | 72.10 | 68.12 | 70.26 | 70.26 | 1,259,900 |
| 10 abr 2024 | 68.40 | 71.38 | 67.57 | 70.70 | 70.70 | 1,676,200 |
| 09 abr 2024 | 67.80 | 72.12 | 67.80 | 72.09 | 72.09 | 1,731,700 |
| 08 abr 2024 | 67.11 | 68.57 | 66.60 | 66.95 | 66.95 | 1,083,500 |
| 05 abr 2024 | 67.45 | 68.82 | 65.40 | 66.69 | 66.69 | 1,710,400 |
| 04 abr 2024 | 70.00 | 73.60 | 68.07 | 68.77 | 68.77 | 1,970,900 |
| 03 abr 2024 | 66.15 | 68.62 | 64.90 | 68.39 | 68.39 | 1,152,700 |
| 02 abr 2024 | 69.04 | 69.41 | 66.45 | 66.89 | 66.89 | 1,297,700 |
| 01 abr 2024 | 71.27 | 73.12 | 69.82 | 70.96 | 70.96 | 1,313,600 |
| 28 mar 2024 | 69.60 | 71.73 | 68.90 | 70.98 | 70.98 | 1,430,800 |
| 27 mar 2024 | 64.71 | 70.39 | 64.28 | 69.69 | 69.69 | 2,302,000 |
| 26 mar 2024 | 64.49 | 65.98 | 63.39 | 63.43 | 63.43 | 1,524,500 |
| 25 mar 2024 | 64.32 | 65.50 | 63.63 | 64.02 | 64.02 | 1,751,700 |
| 22 mar 2024 | 65.72 | 66.28 | 64.11 | 64.70 | 64.70 | 1,691,300 |
| 21 mar 2024 | 66.21 | 69.27 | 66.14 | 66.73 | 66.73 | 1,910,300 |
| 20 mar 2024 | 61.87 | 65.88 | 61.30 | 65.45 | 65.45 | 1,818,500 |
| 19 mar 2024 | 61.52 | 63.10 | 61.08 | 62.25 | 62.25 | 1,411,800 |
| 18 mar 2024 | 62.33 | 64.25 | 60.44 | 62.70 | 62.70 | 2,191,700 |
| 15 mar 2024 | 63.75 | 64.34 | 61.41 | 61.56 | 61.56 | 4,195,300 |
| 14 mar 2024 | 67.79 | 68.47 | 63.76 | 64.57 | 64.57 | 2,377,400 |
| 13 mar 2024 | 71.42 | 72.33 | 67.40 | 67.85 | 67.85 | 2,044,400 |
| 12 mar 2024 | 74.52 | 74.76 | 71.65 | 72.14 | 72.14 | 1,572,800 |
| 11 mar 2024 | 75.11 | 77.52 | 73.66 | 74.49 | 74.49 | 1,398,000 |
| 08 mar 2024 | 76.67 | 78.40 | 74.92 | 75.72 | 75.72 | 1,921,400 |
| 07 mar 2024 | 71.38 | 75.27 | 70.56 | 75.26 | 75.26 | 1,817,800 |
| 06 mar 2024 | 69.14 | 70.81 | 67.10 | 70.36 | 70.36 | 1,837,100 |
| 05 mar 2024 | 66.89 | 68.68 | 66.02 | 67.61 | 67.61 | 2,055,300 |
| 04 mar 2024 | 67.79 | 68.09 | 65.21 | 67.06 | 67.06 | 1,990,500 |
| 01 mar 2024 | 67.57 | 69.08 | 65.86 | 67.88 | 67.88 | 1,400,300 |
| 29 feb 2024 | 67.81 | 70.72 | 66.70 | 67.17 | 67.17 | 2,542,600 |
| 28 feb 2024 | 68.51 | 69.05 | 65.39 | 65.56 | 65.56 | 2,448,200 |
| 27 feb 2024 | 68.32 | 69.50 | 67.20 | 69.34 | 69.34 | 1,554,500 |
| 26 feb 2024 | 67.24 | 68.44 | 66.29 | 67.08 | 67.08 | 1,788,800 |
| 23 feb 2024 | 69.69 | 69.84 | 65.55 | 67.35 | 67.35 | 3,267,000 |
| 22 feb 2024 | 74.15 | 76.68 | 69.80 | 69.93 | 69.93 | 4,454,600 |
| 21 feb 2024 | 70.01 | 75.59 | 70.00 | 74.14 | 74.14 | 8,466,000 |
| 20 feb 2024 | 83.06 | 84.69 | 81.82 | 84.42 | 84.42 | 4,729,100 |
| 16 feb 2024 | 84.41 | 87.13 | 83.80 | 85.06 | 85.06 | 1,670,100 |
| 15 feb 2024 | 85.29 | 87.98 | 84.41 | 86.94 | 86.94 | 2,408,400 |
| 14 feb 2024 | 78.17 | 82.95 | 76.56 | 82.61 | 82.61 | 2,268,300 |
| 13 feb 2024 | 76.22 | 80.34 | 75.63 | 76.55 | 76.55 | 2,434,900 |
| 12 feb 2024 | 78.50 | 85.10 | 78.00 | 83.30 | 83.30 | 2,409,900 |
| 09 feb 2024 | 76.21 | 79.30 | 75.81 | 77.76 | 77.76 | 1,530,600 |
| 08 feb 2024 | 75.83 | 77.56 | 74.26 | 75.51 | 75.51 | 1,868,100 |
| 07 feb 2024 | 77.31 | 79.61 | 71.16 | 76.18 | 76.18 | 5,542,600 |
| 06 feb 2024 | 66.21 | 68.54 | 64.31 | 67.38 | 67.38 | 2,562,400 |
| 05 feb 2024 | 66.28 | 66.28 | 63.71 | 65.67 | 65.67 | 2,863,200 |
| 02 feb 2024 | 66.90 | 68.30 | 64.58 | 68.00 | 68.00 | 1,872,400 |
| 01 feb 2024 | 67.85 | 70.77 | 66.90 | 69.27 | 69.27 | 2,932,600 |
| 31 ene 2024 | 69.14 | 72.57 | 66.45 | 66.50 | 66.50 | 3,498,600 |
| 30 ene 2024 | 70.36 | 72.19 | 69.00 | 69.16 | 69.16 | 1,940,000 |
| 29 ene 2024 | 68.30 | 71.32 | 67.17 | 71.25 | 71.25 | 2,152,300 |
| 26 ene 2024 | 71.30 | 71.46 | 68.83 | 68.84 | 68.84 | 1,557,000 |
| 25 ene 2024 | 70.60 | 70.76 | 65.62 | 70.44 | 70.44 | 3,770,000 |
| 24 ene 2024 | 73.57 | 73.76 | 69.87 | 70.20 | 70.20 | 2,220,700 |
| 23 ene 2024 | 74.64 | 75.58 | 70.43 | 71.84 | 71.84 | 2,524,700 |
| 22 ene 2024 | 71.99 | 76.93 | 70.33 | 71.85 | 71.85 | 3,726,100 |
| 19 ene 2024 | 69.39 | 69.43 | 66.53 | 69.11 | 69.11 | 2,532,800 |
| 18 ene 2024 | 69.47 | 70.29 | 67.30 | 69.27 | 69.27 | 2,559,600 |
| 17 ene 2024 | 68.78 | 70.91 | 67.55 | 68.22 | 68.22 | 4,175,000 |
| 16 ene 2024 | 73.28 | 74.97 | 72.42 | 72.83 | 72.83 | 2,904,400 |
| 12 ene 2024 | 79.12 | 79.90 | 74.02 | 74.24 | 74.24 | 2,550,100 |
| 11 ene 2024 | 80.16 | 80.26 | 75.41 | 77.62 | 77.62 | 3,121,300 |
| 10 ene 2024 | 77.80 | 81.21 | 75.90 | 81.01 | 81.01 | 3,485,800 |
| 09 ene 2024 | 77.02 | 78.85 | 75.63 | 77.22 | 77.22 | 2,698,400 |
| 08 ene 2024 | 80.28 | 80.34 | 78.06 | 78.54 | 78.54 | 3,053,500 |
| 05 ene 2024 | 81.78 | 84.06 | 79.44 | 79.58 | 79.58 | 2,606,500 |
| 04 ene 2024 | 85.97 | 85.98 | 82.56 | 82.80 | 82.80 | 2,389,700 |
| 03 ene 2024 | 89.75 | 89.75 | 84.35 | 86.44 | 86.44 | 3,078,400 |
| 02 ene 2024 | 93.00 | 97.27 | 91.46 | 91.70 | 91.70 | 1,889,300 |
| 29 dic 2023 | 96.51 | 97.15 | 93.53 | 93.60 | 93.60 | 1,800,200 |
| 28 dic 2023 | 95.79 | 97.20 | 94.77 | 96.73 | 96.73 | 1,748,300 |
| 27 dic 2023 | 97.59 | 97.64 | 95.18 | 96.43 | 96.43 | 1,402,500 |
| 26 dic 2023 | 96.86 | 98.50 | 95.52 | 96.96 | 96.96 | 1,869,400 |
| 22 dic 2023 | 98.00 | 98.11 | 93.98 | 96.03 | 96.03 | 2,376,100 |
| 21 dic 2023 | 96.61 | 100.50 | 94.86 | 97.08 | 97.08 | 3,040,900 |
| 20 dic 2023 | 101.11 | 102.62 | 94.67 | 94.85 | 94.85 | 3,941,400 |
| 19 dic 2023 | 93.50 | 103.15 | 93.50 | 102.24 | 102.24 | 4,710,700 |
| 18 dic 2023 | 92.55 | 97.28 | 91.50 | 93.48 | 93.48 | 4,269,900 |
| 15 dic 2023 | 97.50 | 99.61 | 93.70 | 97.12 | 97.12 | 16,599,400 |
| 14 dic 2023 | 86.21 | 98.16 | 86.15 | 96.32 | 96.32 | 7,225,200 |
| 13 dic 2023 | 71.51 | 82.78 | 71.15 | 82.61 | 82.61 | 4,231,800 |
| 12 dic 2023 | 79.06 | 79.28 | 73.05 | 76.18 | 76.18 | 3,567,200 |
| 11 dic 2023 | 78.22 | 80.89 | 78.00 | 79.65 | 79.65 | 1,846,900 |
| 08 dic 2023 | 79.99 | 81.40 | 76.40 | 78.40 | 78.40 | 2,642,200 |
| 07 dic 2023 | 81.03 | 82.30 | 79.43 | 80.19 | 80.19 | 1,850,800 |
| 06 dic 2023 | 82.70 | 84.46 | 80.44 | 80.67 | 80.67 | 2,291,800 |
| 05 dic 2023 | 82.48 | 85.31 | 81.61 | 81.90 | 81.90 | 2,854,100 |
| 04 dic 2023 | 82.48 | 85.71 | 82.02 | 83.60 | 83.60 | 2,816,900 |
| 01 dic 2023 | 78.69 | 82.67 | 76.14 | 82.48 | 82.48 | 2,742,900 |
| *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.