U.S. markets closed
F S&P 500
5,028.00 -21.00 (-0.42%) F Dow Jones
37,868.00 -139.00 (-0.37%) F Nasdaq
17,450.25 -97.00 (-0.55%) E-mini Russell 2000 Index Futur
1,948.70 -9.40 (-0.48%) Petróleo
82.60 -0.13 (-0.16%) Oro
2,392.50 -5.50 (-0.23%)
Signet Jewelers Limited (SIG)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
18 abr 2023 - 18 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 18 abr 2024 | 97.12 | 97.87 | 93.95 | 93.98 | 93.98 | 491,354 |
| 17 abr 2024 | 98.22 | 98.93 | 96.28 | 96.46 | 96.46 | 635,600 |
| 16 abr 2024 | 94.15 | 96.75 | 93.26 | 96.63 | 96.63 | 603,800 |
| 15 abr 2024 | 96.23 | 98.00 | 94.49 | 95.16 | 95.16 | 538,900 |
| 12 abr 2024 | 98.27 | 99.22 | 95.37 | 95.77 | 95.77 | 561,200 |
| 11 abr 2024 | 101.15 | 101.24 | 97.14 | 99.60 | 99.60 | 675,500 |
| 10 abr 2024 | 100.09 | 102.14 | 99.00 | 100.53 | 100.53 | 579,200 |
| 09 abr 2024 | 104.82 | 105.16 | 101.31 | 102.08 | 102.08 | 501,800 |
| 08 abr 2024 | 102.75 | 105.13 | 102.75 | 104.27 | 104.27 | 594,700 |
| 05 abr 2024 | 106.22 | 106.77 | 101.03 | 101.73 | 101.73 | 1,013,300 |
| 04 abr 2024 | 106.28 | 109.17 | 105.61 | 106.04 | 106.04 | 977,700 |
| 03 abr 2024 | 100.46 | 107.79 | 99.54 | 104.43 | 104.43 | 1,882,100 |
| 02 abr 2024 | 96.85 | 97.67 | 93.80 | 95.07 | 95.07 | 911,900 |
| 01 abr 2024 | 99.85 | 100.76 | 98.49 | 98.71 | 98.71 | 752,100 |
| 28 mar 2024 | 99.35 | 100.45 | 98.78 | 100.07 | 100.07 | 677,600 |
| 27 mar 2024 | 99.00 | 99.94 | 97.35 | 99.43 | 99.43 | 757,600 |
| 26 mar 2024 | 95.02 | 98.43 | 94.61 | 98.11 | 98.11 | 832,400 |
| 25 mar 2024 | 92.15 | 95.47 | 91.86 | 95.12 | 95.12 | 1,586,100 |
| 22 mar 2024 | 90.00 | 92.05 | 88.91 | 91.11 | 91.11 | 976,300 |
| 21 mar 2024 | 89.10 | 90.42 | 87.15 | 90.00 | 90.00 | 1,491,800 |
| 20 mar 2024 | 90.00 | 93.14 | 86.31 | 90.08 | 90.08 | 3,944,600 |
| 19 mar 2024 | 100.74 | 102.90 | 99.33 | 102.46 | 102.46 | 1,244,400 |
| 18 mar 2024 | 100.48 | 101.31 | 99.01 | 100.25 | 100.25 | 814,800 |
| 15 mar 2024 | 97.70 | 100.13 | 97.70 | 100.05 | 100.05 | 1,293,800 |
| 14 mar 2024 | 99.14 | 100.24 | 96.81 | 98.03 | 98.03 | 539,500 |
| 13 mar 2024 | 97.85 | 99.94 | 97.76 | 98.96 | 98.96 | 604,200 |
| 12 mar 2024 | 96.00 | 98.47 | 94.85 | 97.00 | 97.00 | 423,400 |
| 11 mar 2024 | 95.78 | 96.19 | 93.80 | 96.08 | 96.08 | 457,500 |
| 08 mar 2024 | 98.09 | 98.52 | 96.25 | 96.99 | 96.99 | 366,400 |
| 07 mar 2024 | 95.86 | 97.15 | 94.71 | 97.13 | 97.13 | 475,400 |
| 06 mar 2024 | 98.56 | 98.75 | 94.15 | 95.39 | 95.39 | 648,400 |
| 05 mar 2024 | 98.62 | 100.36 | 97.62 | 98.43 | 98.43 | 852,200 |
| 04 mar 2024 | 101.57 | 102.18 | 99.35 | 99.38 | 99.38 | 530,700 |
| 01 mar 2024 | 102.37 | 102.81 | 99.26 | 101.57 | 101.57 | 665,400 |
| 29 feb 2024 | 104.04 | 104.43 | 100.66 | 101.76 | 101.76 | 757,800 |
| 28 feb 2024 | 103.99 | 104.04 | 99.80 | 102.93 | 102.93 | 532,800 |
| 27 feb 2024 | 106.55 | 107.41 | 105.51 | 106.55 | 106.55 | 580,400 |
| 26 feb 2024 | 106.01 | 106.59 | 104.52 | 105.36 | 105.36 | 604,300 |
| 23 feb 2024 | 105.79 | 108.79 | 105.27 | 106.45 | 106.45 | 749,700 |
| 22 feb 2024 | 104.28 | 106.11 | 104.09 | 105.45 | 105.45 | 492,000 |
| 21 feb 2024 | 107.30 | 107.30 | 102.82 | 104.01 | 104.01 | 714,900 |
| 20 feb 2024 | 104.17 | 107.79 | 103.45 | 107.48 | 107.48 | 602,200 |
| 16 feb 2024 | 104.67 | 106.66 | 103.86 | 105.38 | 105.38 | 453,200 |
| 15 feb 2024 | 105.76 | 107.21 | 105.41 | 106.49 | 106.49 | 441,800 |
| 14 feb 2024 | 105.00 | 106.32 | 103.04 | 104.85 | 104.85 | 554,100 |
| 13 feb 2024 | 101.60 | 102.90 | 99.02 | 102.69 | 102.69 | 606,500 |
| 12 feb 2024 | 103.34 | 106.92 | 102.83 | 105.89 | 105.89 | 787,300 |
| 09 feb 2024 | 101.00 | 103.22 | 99.96 | 102.81 | 102.81 | 499,500 |
| 08 feb 2024 | 99.41 | 101.29 | 98.36 | 101.03 | 101.03 | 542,800 |
| 07 feb 2024 | 98.19 | 99.04 | 96.51 | 98.50 | 98.50 | 465,800 |
| 06 feb 2024 | 98.26 | 99.74 | 97.12 | 97.73 | 97.73 | 553,000 |
| 05 feb 2024 | 98.61 | 99.43 | 97.27 | 98.30 | 98.30 | 371,000 |
| 02 feb 2024 | 98.60 | 101.53 | 97.32 | 100.27 | 100.27 | 454,100 |
| 01 feb 2024 | 100.39 | 101.27 | 97.03 | 100.44 | 100.44 | 574,900 |
| 31 ene 2024 | 100.15 | 101.97 | 98.92 | 99.48 | 99.48 | 496,800 |
| 30 ene 2024 | 101.33 | 101.71 | 100.12 | 101.01 | 101.01 | 395,400 |
| 29 ene 2024 | 100.27 | 102.13 | 99.35 | 101.81 | 101.81 | 479,100 |
| 26 ene 2024 | 100.72 | 101.46 | 97.78 | 99.88 | 99.88 | 474,300 |
| 25 ene 2024 | 99.09 | 100.22 | 98.26 | 99.94 | 99.94 | 483,700 |
| 25 ene 2024 | 0.23 Dividendo | |||||
| 24 ene 2024 | 100.81 | 100.81 | 97.32 | 98.00 | 97.77 | 441,100 |
| 23 ene 2024 | 103.02 | 103.02 | 98.46 | 99.00 | 98.77 | 652,700 |
| 22 ene 2024 | 99.60 | 101.79 | 98.98 | 101.62 | 101.38 | 581,700 |
| 19 ene 2024 | 97.82 | 99.45 | 95.89 | 99.12 | 98.89 | 547,300 |
| 18 ene 2024 | 95.95 | 97.80 | 94.75 | 97.39 | 97.16 | 631,600 |
| 17 ene 2024 | 94.00 | 95.82 | 93.29 | 95.67 | 95.45 | 398,500 |
| 16 ene 2024 | 94.59 | 95.69 | 92.92 | 95.65 | 95.43 | 700,300 |
| 12 ene 2024 | 100.36 | 100.99 | 95.76 | 96.06 | 95.83 | 796,400 |
| 11 ene 2024 | 100.33 | 100.46 | 97.70 | 100.14 | 99.90 | 554,600 |
| 10 ene 2024 | 100.08 | 101.66 | 99.67 | 101.00 | 100.76 | 634,200 |
| 09 ene 2024 | 100.10 | 100.81 | 99.39 | 99.86 | 99.63 | 527,500 |
| 08 ene 2024 | 99.51 | 101.59 | 98.69 | 101.19 | 100.95 | 538,700 |
| 05 ene 2024 | 98.06 | 100.73 | 97.76 | 98.98 | 98.75 | 594,600 |
| 04 ene 2024 | 99.22 | 100.08 | 97.94 | 98.74 | 98.51 | 940,100 |
| 03 ene 2024 | 102.45 | 102.78 | 99.75 | 99.78 | 99.55 | 873,800 |
| 02 ene 2024 | 103.67 | 106.43 | 102.97 | 103.99 | 103.75 | 1,237,800 |
| 29 dic 2023 | 107.55 | 108.73 | 106.82 | 107.26 | 107.01 | 541,000 |
| 28 dic 2023 | 106.93 | 107.93 | 106.60 | 107.70 | 107.45 | 427,300 |
| 27 dic 2023 | 106.23 | 108.10 | 105.41 | 107.61 | 107.36 | 493,700 |
| 26 dic 2023 | 103.80 | 105.85 | 102.79 | 105.54 | 105.29 | 413,300 |
| 22 dic 2023 | 102.04 | 103.92 | 101.01 | 103.57 | 103.33 | 409,000 |
| 21 dic 2023 | 104.34 | 104.38 | 101.94 | 103.18 | 102.94 | 542,100 |
| 20 dic 2023 | 104.71 | 106.50 | 102.89 | 103.01 | 102.77 | 564,800 |
| 19 dic 2023 | 103.29 | 106.52 | 102.30 | 105.99 | 105.74 | 677,000 |
| 18 dic 2023 | 102.18 | 103.55 | 100.84 | 102.38 | 102.14 | 539,600 |
| 15 dic 2023 | 104.13 | 104.55 | 101.02 | 102.09 | 101.85 | 2,737,600 |
| 14 dic 2023 | 98.64 | 104.84 | 98.64 | 103.89 | 103.65 | 1,133,000 |
| 13 dic 2023 | 97.00 | 98.74 | 93.76 | 98.32 | 98.09 | 871,000 |
| 12 dic 2023 | 97.55 | 97.96 | 95.65 | 96.42 | 96.19 | 708,800 |
| 11 dic 2023 | 97.93 | 98.67 | 95.75 | 97.93 | 97.70 | 647,700 |
| 08 dic 2023 | 96.57 | 97.58 | 94.66 | 97.23 | 97.00 | 669,400 |
| 07 dic 2023 | 96.03 | 98.27 | 95.38 | 97.37 | 97.14 | 988,500 |
| 06 dic 2023 | 92.29 | 96.80 | 92.00 | 95.34 | 95.12 | 1,804,800 |
| 05 dic 2023 | 82.50 | 90.18 | 82.00 | 89.78 | 89.57 | 1,967,400 |
| 04 dic 2023 | 84.97 | 87.13 | 84.11 | 84.79 | 84.59 | 1,734,300 |
| 01 dic 2023 | 82.74 | 86.51 | 81.26 | 85.39 | 85.19 | 1,170,900 |
| 30 nov 2023 | 82.00 | 82.24 | 79.86 | 82.18 | 81.99 | 730,100 |
| 29 nov 2023 | 82.01 | 83.70 | 81.61 | 81.75 | 81.56 | 626,700 |
| 28 nov 2023 | 80.86 | 82.60 | 80.22 | 81.22 | 81.03 | 359,100 |
| 27 nov 2023 | 79.50 | 81.35 | 79.06 | 80.94 | 80.75 | 450,900 |
| *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.