Siebert Financial Corp. (SIEB)
NasdaqCM - NasdaqCM Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 11:17AM EDT. Mercado abierto.
Periodo de tiempo:
23 abr 2023 - 23 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 23 abr 2024 | 2.1016 | 2.1016 | 2.0900 | 2.0999 | 2.0999 | 1,527 |
| 22 abr 2024 | 2.0900 | 2.1800 | 2.0200 | 2.0900 | 2.0900 | 13,300 |
| 19 abr 2024 | 2.0900 | 2.1900 | 2.0000 | 2.1000 | 2.1000 | 10,800 |
| 18 abr 2024 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | 1,000 |
| 17 abr 2024 | 2.0500 | 2.1400 | 1.9800 | 2.1200 | 2.1200 | 1,100 |
| 16 abr 2024 | 2.0600 | 2.1700 | 2.0600 | 2.0800 | 2.0800 | 3,800 |
| 15 abr 2024 | 1.9000 | 2.1800 | 1.9000 | 2.1000 | 2.1000 | 7,200 |
| 12 abr 2024 | 2.0900 | 2.2000 | 2.0700 | 2.1700 | 2.1700 | 5,000 |
| 11 abr 2024 | 2.1800 | 2.2000 | 2.0500 | 2.1800 | 2.1800 | 15,700 |
| 10 abr 2024 | 2.2300 | 2.2300 | 2.1300 | 2.2100 | 2.2100 | 7,800 |
| 09 abr 2024 | 1.9100 | 2.2100 | 1.9100 | 2.1700 | 2.1700 | 37,400 |
| 08 abr 2024 | 1.9900 | 2.0500 | 1.9000 | 2.0500 | 2.0500 | 7,600 |
| 05 abr 2024 | 2.0700 | 2.0900 | 2.0600 | 2.0600 | 2.0600 | 1,000 |
| 04 abr 2024 | 2.0300 | 2.1100 | 1.9100 | 2.1100 | 2.1100 | 7,400 |
| 03 abr 2024 | 2.1000 | 2.1500 | 2.1000 | 2.1500 | 2.1500 | 28,300 |
| 02 abr 2024 | 2.0900 | 2.1300 | 2.0700 | 2.1200 | 2.1200 | 15,000 |
| 01 abr 2024 | 2.1100 | 2.1800 | 1.9900 | 2.1200 | 2.1200 | 66,300 |
| 28 mar 2024 | 2.0500 | 2.1200 | 1.9600 | 2.1100 | 2.1100 | 34,600 |
| 27 mar 2024 | 2.0600 | 2.1000 | 2.0300 | 2.1000 | 2.1000 | 44,200 |
| 26 mar 2024 | 1.9900 | 2.0700 | 1.9900 | 2.0600 | 2.0600 | 27,300 |
| 25 mar 2024 | 1.9700 | 1.9900 | 1.9200 | 1.9900 | 1.9900 | 40,800 |
| 22 mar 2024 | 1.9500 | 1.9900 | 1.9300 | 1.9900 | 1.9900 | 30,800 |
| 21 mar 2024 | 1.8200 | 1.9900 | 1.8100 | 1.9500 | 1.9500 | 100,800 |
| 20 mar 2024 | 1.8000 | 1.8600 | 1.7800 | 1.8300 | 1.8300 | 3,900 |
| 19 mar 2024 | 1.8200 | 1.9100 | 1.8100 | 1.8900 | 1.8900 | 10,800 |
| 18 mar 2024 | 1.8700 | 1.8700 | 1.8000 | 1.8000 | 1.8000 | 5,500 |
| 15 mar 2024 | 1.9200 | 1.9400 | 1.8400 | 1.8400 | 1.8400 | 32,900 |
| 14 mar 2024 | 1.9400 | 1.9500 | 1.9200 | 1.9400 | 1.9400 | 11,400 |
| 13 mar 2024 | 1.9400 | 1.9500 | 1.9100 | 1.9100 | 1.9100 | 28,300 |
| 12 mar 2024 | 1.8900 | 2.0200 | 1.8100 | 1.9100 | 1.9100 | 56,100 |
| 11 mar 2024 | 1.8200 | 1.9200 | 1.7700 | 1.9000 | 1.9000 | 46,400 |
| 08 mar 2024 | 1.7500 | 1.8300 | 1.7500 | 1.8100 | 1.8100 | 36,400 |
| 07 mar 2024 | 1.7900 | 1.7900 | 1.7500 | 1.7700 | 1.7700 | 2,800 |
| 06 mar 2024 | 1.8000 | 1.8200 | 1.7600 | 1.7900 | 1.7900 | 7,000 |
| 05 mar 2024 | 1.8000 | 1.8000 | 1.7500 | 1.8000 | 1.8000 | 5,500 |
| 04 mar 2024 | 1.8000 | 1.8000 | 1.7500 | 1.8000 | 1.8000 | 8,200 |
| 01 mar 2024 | 1.7300 | 1.8000 | 1.7300 | 1.8000 | 1.8000 | 36,800 |
| 29 feb 2024 | 1.6500 | 1.6900 | 1.6500 | 1.6900 | 1.6900 | 6,700 |
| 28 feb 2024 | 1.7000 | 1.7000 | 1.6800 | 1.6800 | 1.6800 | 3,200 |
| 27 feb 2024 | 1.6500 | 1.7200 | 1.6500 | 1.6600 | 1.6600 | 2,800 |
| 26 feb 2024 | 1.6300 | 1.7000 | 1.6300 | 1.6800 | 1.6800 | 3,500 |
| 23 feb 2024 | 1.6800 | 1.7000 | 1.6500 | 1.6700 | 1.6700 | 4,300 |
| 22 feb 2024 | 1.6600 | 1.7400 | 1.6500 | 1.6500 | 1.6500 | 12,100 |
| 21 feb 2024 | 1.6300 | 1.7500 | 1.6300 | 1.7300 | 1.7300 | 6,700 |
| 20 feb 2024 | 1.6700 | 1.7500 | 1.6700 | 1.7400 | 1.7400 | 8,300 |
| 16 feb 2024 | 1.6000 | 1.7500 | 1.6000 | 1.7500 | 1.7500 | 8,000 |
| 15 feb 2024 | 1.6700 | 1.7000 | 1.6700 | 1.7000 | 1.7000 | 1,500 |
| 14 feb 2024 | 1.8000 | 1.8000 | 1.6600 | 1.7000 | 1.7000 | 1,400 |
| 13 feb 2024 | 1.6800 | 1.7000 | 1.6700 | 1.6700 | 1.6700 | 6,300 |
| 12 feb 2024 | 1.7800 | 1.8300 | 1.7100 | 1.7200 | 1.7200 | 8,600 |
| 09 feb 2024 | 1.7000 | 1.7800 | 1.7000 | 1.7800 | 1.7800 | 1,800 |
| 08 feb 2024 | 1.7200 | 1.7600 | 1.7000 | 1.7000 | 1.7000 | 1,000 |
| 07 feb 2024 | 1.7100 | 1.7800 | 1.6900 | 1.7800 | 1.7800 | 2,100 |
| 06 feb 2024 | 1.7600 | 1.7600 | 1.6900 | 1.7200 | 1.7200 | 4,800 |
| 05 feb 2024 | 1.7500 | 1.7500 | 1.6800 | 1.6800 | 1.6800 | 900 |
| 02 feb 2024 | 1.7000 | 1.7100 | 1.6700 | 1.7100 | 1.7100 | 4,200 |
| 01 feb 2024 | 1.6700 | 1.7300 | 1.6700 | 1.7100 | 1.7100 | 2,600 |
| 31 ene 2024 | 1.7100 | 1.7100 | 1.6700 | 1.6700 | 1.6700 | 5,600 |
| 30 ene 2024 | 1.6200 | 1.7700 | 1.6200 | 1.7500 | 1.7500 | 1,500 |
| 29 ene 2024 | 1.8400 | 1.8400 | 1.7500 | 1.8400 | 1.8400 | 6,100 |
| 26 ene 2024 | 1.7600 | 1.8200 | 1.7600 | 1.8100 | 1.8100 | 9,300 |
| 25 ene 2024 | 1.6700 | 1.8100 | 1.6700 | 1.7600 | 1.7600 | 4,700 |
| 24 ene 2024 | 1.7300 | 1.8000 | 1.5900 | 1.7300 | 1.7300 | 30,200 |
| 23 ene 2024 | 1.7500 | 1.7500 | 1.7300 | 1.7300 | 1.7300 | 21,900 |
| 22 ene 2024 | 1.7400 | 1.8300 | 1.7400 | 1.7800 | 1.7800 | 5,000 |
| 19 ene 2024 | 1.8500 | 1.8500 | 1.7200 | 1.8300 | 1.8300 | 19,500 |
| 18 ene 2024 | 1.7000 | 1.7600 | 1.7000 | 1.7000 | 1.7000 | 11,200 |
| 17 ene 2024 | 1.7000 | 1.7500 | 1.7000 | 1.7500 | 1.7500 | 4,100 |
| 16 ene 2024 | 1.7500 | 1.8000 | 1.7300 | 1.7500 | 1.7500 | 14,800 |
| 12 ene 2024 | 1.8100 | 1.8600 | 1.7600 | 1.8500 | 1.8500 | 5,700 |
| 11 ene 2024 | 1.8200 | 1.8400 | 1.7800 | 1.7800 | 1.7800 | 3,600 |
| 10 ene 2024 | 1.8600 | 1.8700 | 1.8100 | 1.8100 | 1.8100 | 2,200 |
| 09 ene 2024 | 1.8200 | 1.8800 | 1.8200 | 1.8700 | 1.8700 | 1,700 |
| 08 ene 2024 | 1.8700 | 1.9200 | 1.8700 | 1.8800 | 1.8800 | 3,800 |
| 05 ene 2024 | 1.7500 | 1.9300 | 1.7500 | 1.8400 | 1.8400 | 43,300 |
| 04 ene 2024 | 1.5700 | 1.8100 | 1.5700 | 1.7000 | 1.7000 | 43,100 |
| 03 ene 2024 | 1.6100 | 1.6600 | 1.6100 | 1.6200 | 1.6200 | 1,600 |
| 02 ene 2024 | 1.6300 | 1.6700 | 1.6300 | 1.6600 | 1.6600 | 2,500 |
| 29 dic 2023 | 1.6500 | 1.7000 | 1.5700 | 1.6800 | 1.6800 | 27,700 |
| 28 dic 2023 | 1.6900 | 1.7300 | 1.6700 | 1.6700 | 1.6700 | 7,200 |
| 27 dic 2023 | 1.7400 | 1.7400 | 1.6800 | 1.7400 | 1.7400 | 4,200 |
| 26 dic 2023 | 1.7100 | 1.7400 | 1.6500 | 1.7400 | 1.7400 | 18,500 |
| 22 dic 2023 | 1.8600 | 1.8600 | 1.7200 | 1.7300 | 1.7300 | 8,600 |
| 21 dic 2023 | 1.8100 | 1.8500 | 1.7000 | 1.7400 | 1.7400 | 15,500 |
| 20 dic 2023 | 1.9900 | 1.9900 | 1.4600 | 1.7300 | 1.7300 | 88,500 |
| 19 dic 2023 | 1.9700 | 1.9700 | 1.7600 | 1.7600 | 1.7600 | 18,100 |
| 18 dic 2023 | 1.8300 | 1.8300 | 1.7400 | 1.7400 | 1.7400 | 7,400 |
| 15 dic 2023 | 1.8000 | 1.9000 | 1.8000 | 1.8000 | 1.8000 | 13,200 |
| 14 dic 2023 | 1.9100 | 1.9100 | 1.8100 | 1.8200 | 1.8200 | 14,100 |
| 13 dic 2023 | 1.8400 | 1.8500 | 1.8000 | 1.8000 | 1.8000 | 23,500 |
| 12 dic 2023 | 1.7000 | 1.8100 | 1.7000 | 1.7600 | 1.7600 | 27,300 |
| 11 dic 2023 | 1.7300 | 1.7400 | 1.7000 | 1.7000 | 1.7000 | 3,100 |
| 08 dic 2023 | 1.7100 | 1.7900 | 1.7000 | 1.7100 | 1.7100 | 24,200 |
| 07 dic 2023 | 1.7300 | 1.8000 | 1.6300 | 1.7000 | 1.7000 | 15,000 |
| 06 dic 2023 | 1.7800 | 1.7900 | 1.7300 | 1.7300 | 1.7300 | 8,600 |
| 05 dic 2023 | 1.8300 | 1.8700 | 1.7100 | 1.8400 | 1.8400 | 8,000 |
| 04 dic 2023 | 1.8900 | 1.8900 | 1.8100 | 1.8300 | 1.8300 | 7,000 |
| 01 dic 2023 | 1.8200 | 1.9000 | 1.8200 | 1.9000 | 1.9000 | 4,300 |
| 30 nov 2023 | 1.8800 | 1.9000 | 1.8800 | 1.8800 | 1.8800 | 5,000 |
| 29 nov 2023 | 1.9100 | 1.9100 | 1.8900 | 1.8900 | 1.8900 | 4,300 |
| *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...
© 2024 Yahoo. Todos los derechos reservados.