SIG Group AG (SIGCY)

OTC Markets OTCPK - OTC Markets OTCPK Precio retrasado. Moneda en USD.

Añadir a la lista de seguimiento

17.88

-0.66

(-3.56%)

Al cierre: 10:32AM EDT

Periodo de tiempo:

15 jun 2023 - 15 jun 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Moneda en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
14 jun 2024	18.07	18.07	17.88	17.90	17.90	22,011
13 jun 2024	18.20	18.20	18.12	18.14	18.14	3,155
12 jun 2024	18.57	18.57	18.16	18.16	18.16	6,910
11 jun 2024	18.62	18.74	18.52	18.54	18.54	10,928
10 jun 2024	19.25	19.41	19.18	19.41	19.41	11,342
07 jun 2024	19.26	19.53	19.26	19.53	19.53	5,503
06 jun 2024	19.39	19.53	19.32	19.32	19.32	2,841
05 jun 2024	19.52	19.92	19.15	19.92	19.92	11,280
04 jun 2024	19.82	20.02	19.62	19.68	19.68	12,005
03 jun 2024	19.78	20.24	19.62	20.24	20.24	12,079
31 may 2024	20.71	20.87	20.62	20.87	20.87	62,938
30 may 2024	20.92	21.12	20.82	21.12	21.12	23,570
29 may 2024	20.36	20.43	20.22	20.43	20.43	61,195
28 may 2024	20.91	21.05	20.73	20.73	20.73	35,971
24 may 2024	20.91	21.01	20.71	21.01	21.01	55,435
23 may 2024	21.12	21.12	20.82	20.97	20.97	38,456
22 may 2024	21.26	21.26	20.94	21.24	21.24	118,638
21 may 2024	20.81	21.04	20.73	21.04	21.04	73,794
20 may 2024	21.20	21.24	21.02	21.02	21.02	1,576
17 may 2024	21.17	21.29	21.17	21.29	21.29	4,410
16 may 2024	21.29	21.42	21.29	21.42	21.42	5,617
15 may 2024	21.37	21.48	21.36	21.48	21.48	4,471
14 may 2024	21.61	21.61	21.48	21.48	21.48	19,779
13 may 2024	21.13	21.13	20.80	21.11	21.11	73,178
10 may 2024	21.11	21.32	21.06	21.32	21.32	8,613
09 may 2024	20.98	21.07	20.84	20.84	20.84	3,939
08 may 2024	21.03	21.03	21.03	21.03	21.03	1,583
07 may 2024	20.42	20.42	20.42	20.42	20.42	133
06 may 2024	21.90	21.90	21.90	21.90	21.90	-
03 may 2024	21.90	21.90	21.90	21.90	21.90	-
02 may 2024	21.90	21.90	21.90	21.90	21.90	-
01 may 2024	21.90	21.90	21.90	21.90	21.90	-
30 abr 2024	21.90	21.90	21.90	21.90	21.90	-
29 abr 2024	21.90	21.90	21.90	21.90	21.90	-
26 abr 2024	21.90	21.90	21.90	21.90	21.90	-
26 abr 2024	0.525566 Dividendo
25 abr 2024	21.90	21.90	21.90	21.90	21.37	-
24 abr 2024	21.90	21.90	21.90	21.90	21.37	-
23 abr 2024	21.90	21.90	21.90	21.90	21.37	-
22 abr 2024	21.90	21.90	21.90	21.90	21.37	-
19 abr 2024	21.90	21.90	21.90	21.90	21.37	-
18 abr 2024	22.11	22.11	21.40	21.90	21.37	338
17 abr 2024	21.67	21.67	21.67	21.67	21.15	-
16 abr 2024	21.67	21.67	21.67	21.67	21.15	-
15 abr 2024	21.67	21.67	21.67	21.67	21.15	-
12 abr 2024	21.67	21.67	21.67	21.67	21.15	150
11 abr 2024	21.78	21.78	21.78	21.78	21.26	-
10 abr 2024	21.78	21.78	21.78	21.78	21.26	-
09 abr 2024	21.78	21.78	21.78	21.78	21.26	-
08 abr 2024	21.78	21.78	21.78	21.78	21.26	-
05 abr 2024	21.78	21.78	21.78	21.78	21.26	-
04 abr 2024	21.78	21.78	21.78	21.78	21.26	219
03 abr 2024	22.83	22.83	22.83	22.83	22.28	-
02 abr 2024	22.83	22.83	22.83	22.83	22.28	-
01 abr 2024	22.83	22.83	22.83	22.83	22.28	-
28 mar 2024	22.83	22.83	22.83	22.83	22.28	-
27 mar 2024	22.83	22.83	22.83	22.83	22.28	-
26 mar 2024	22.83	22.83	22.83	22.83	22.28	-
25 mar 2024	22.83	22.83	22.83	22.83	22.28	-
22 mar 2024	22.51	22.83	22.51	22.83	22.28	386
21 mar 2024	20.83	20.83	20.83	20.83	20.33	-
20 mar 2024	20.83	20.83	20.83	20.83	20.33	-
19 mar 2024	20.83	20.83	20.83	20.83	20.33	-
18 mar 2024	20.83	20.83	20.83	20.83	20.33	-
15 mar 2024	20.83	20.83	20.83	20.83	20.33	-
14 mar 2024	20.83	20.83	20.83	20.83	20.33	-
13 mar 2024	20.83	20.83	20.83	20.83	20.33	-
12 mar 2024	21.00	21.00	20.83	20.83	20.33	553
11 mar 2024	20.67	20.67	20.67	20.67	20.17	-
08 mar 2024	20.67	20.67	20.67	20.67	20.17	-
07 mar 2024	20.67	20.67	20.67	20.67	20.17	219
06 mar 2024	20.01	20.01	20.01	20.01	19.53	-
05 mar 2024	20.01	20.01	20.01	20.01	19.53	251
04 mar 2024	21.41	21.41	21.41	21.41	20.90	-
01 mar 2024	21.41	21.41	21.41	21.41	20.90	-
29 feb 2024	21.41	21.41	21.41	21.41	20.90	-
28 feb 2024	21.41	21.41	21.41	21.41	20.90	-
27 feb 2024	21.41	21.41	21.41	21.41	20.90	-
26 feb 2024	21.41	21.41	21.41	21.41	20.90	-
23 feb 2024	21.41	21.41	21.41	21.41	20.90	-
22 feb 2024	21.41	21.41	21.41	21.41	20.90	-
21 feb 2024	20.06	21.41	20.06	21.41	20.90	1,616
20 feb 2024	20.26	20.26	20.24	20.24	19.75	318
16 feb 2024	20.03	20.03	20.03	20.03	19.55	-
15 feb 2024	20.03	20.03	20.03	20.03	19.55	808
14 feb 2024	19.82	20.82	19.82	20.82	20.32	523
13 feb 2024	19.58	19.58	19.58	19.58	19.11	211
12 feb 2024	19.66	19.66	19.66	19.66	19.19	-
09 feb 2024	20.00	20.00	19.66	19.66	19.19	381
08 feb 2024	20.19	20.67	20.19	20.47	19.98	1,594
07 feb 2024	20.35	20.35	20.35	20.35	19.86	-
06 feb 2024	20.35	20.35	20.35	20.35	19.86	218
05 feb 2024	20.50	21.17	20.50	21.17	20.66	797
02 feb 2024	21.06	21.06	21.06	21.06	20.55	-
01 feb 2024	20.89	21.06	20.59	21.06	20.55	1,672
31 ene 2024	21.53	21.53	21.53	21.53	21.02	1,677
30 ene 2024	20.89	20.89	20.89	20.89	20.39	-
29 ene 2024	20.89	20.89	20.89	20.89	20.39	-
26 ene 2024	20.89	20.89	20.89	20.89	20.39	-
25 ene 2024	20.89	20.89	20.89	20.89	20.39	177
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...

S&P 5005,431.60-2.14(-0.04%)

Dow Jones38,589.16-57.94(-0.15%)

Nasdaq17,688.88+21.32(+0.12%)

Russell 20002,006.16-32.75(-1.61%)

Petróleo78.49-0.13(-0.17%)

Oro2,348.40+30.40(+1.31%)

SIG Group AG (SIGCY)

S&P 500
5,431.60
-2.14(-0.04%)

Dow Jones
38,589.16
-57.94(-0.15%)

Nasdaq
17,688.88
+21.32(+0.12%)

Russell 2000
2,006.16
-32.75(-1.61%)

Petróleo
78.49
-0.13(-0.17%)

Oro
2,348.40
+30.40(+1.31%)