Savaria Corporation (SISXF)

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

Añadir a la lista de seguimiento

13.05

+0.11

(+0.85%)

Al cierre: 12:51PM EDT

Periodo de tiempo:

23 jun 2023 - 23 jun 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Moneda en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
21 jun 2024	13.05	13.05	13.05	13.05	13.05	300
20 jun 2024	12.94	12.94	12.94	12.94	12.94	-
18 jun 2024	12.94	12.94	12.94	12.94	12.94	-
17 jun 2024	12.94	12.94	12.94	12.94	12.94	-
14 jun 2024	12.94	12.94	12.94	12.94	12.94	500
13 jun 2024	12.86	12.86	12.86	12.86	12.86	-
12 jun 2024	13.14	13.14	12.86	12.86	12.86	600
11 jun 2024	13.15	13.15	13.15	13.15	13.15	-
10 jun 2024	13.15	13.15	13.15	13.15	13.15	-
07 jun 2024	13.15	13.15	13.15	13.15	13.15	-
06 jun 2024	13.15	13.15	13.15	13.15	13.15	-
05 jun 2024	13.15	13.15	13.15	13.15	13.15	-
04 jun 2024	13.15	13.15	13.15	13.15	13.15	-
03 jun 2024	13.15	13.15	13.15	13.15	13.15	-
31 may 2024	13.15	13.15	13.15	13.15	13.15	-
31 may 2024	0.032 Dividendo
30 may 2024	13.15	13.15	13.15	13.15	13.12	-
29 may 2024	13.15	13.15	13.15	13.15	13.12	-
28 may 2024	13.15	13.15	13.15	13.15	13.12	200
24 may 2024	12.81	12.81	12.81	12.81	12.77	-
23 may 2024	12.81	12.81	12.81	12.81	12.77	-
22 may 2024	12.81	12.81	12.81	12.81	12.77	-
21 may 2024	12.81	12.81	12.81	12.81	12.77	-
20 may 2024	12.81	12.81	12.81	12.81	12.77	-
17 may 2024	12.81	12.81	12.81	12.81	12.77	-
16 may 2024	12.81	12.81	12.81	12.81	12.77	-
15 may 2024	12.81	12.81	12.81	12.81	12.77	1,000
14 may 2024	12.81	12.81	12.70	12.71	12.67	2,900
13 may 2024	12.58	12.58	12.58	12.58	12.55	-
10 may 2024	12.58	12.58	12.58	12.58	12.55	100
09 may 2024	13.00	13.00	13.00	13.00	12.97	3,800
08 may 2024	12.43	12.43	12.43	12.43	12.40	8,700
07 may 2024	12.43	12.43	12.43	12.43	12.40	2,100
06 may 2024	12.43	12.43	12.43	12.43	12.40	1,300
03 may 2024	12.43	12.43	12.43	12.43	12.40	600
02 may 2024	12.13	12.13	12.12	12.13	12.10	2,300
01 may 2024	12.28	12.28	12.28	12.28	12.25	-
30 abr 2024	12.28	12.28	12.28	12.28	12.25	4,500
29 abr 2024	12.28	12.28	12.28	12.28	12.25	12,100
29 abr 2024	0.032 Dividendo
26 abr 2024	12.28	12.28	12.28	12.28	12.22	-
25 abr 2024	12.28	12.28	12.28	12.28	12.22	-
24 abr 2024	12.28	12.28	12.28	12.28	12.22	1,000
23 abr 2024	12.28	12.28	12.28	12.28	12.22	2,700
22 abr 2024	12.28	12.28	12.28	12.28	12.22	-
19 abr 2024	12.28	12.28	12.28	12.28	12.22	400
18 abr 2024	12.20	12.20	12.20	12.20	12.14	6,200
17 abr 2024	12.20	12.20	12.20	12.20	12.14	5,600
16 abr 2024	12.24	12.24	12.20	12.20	12.14	3,200
15 abr 2024	12.12	12.12	12.12	12.12	12.06	900
12 abr 2024	12.12	12.12	12.12	12.12	12.06	-
11 abr 2024	12.12	12.12	12.12	12.12	12.06	4,000
10 abr 2024	12.38	12.38	12.38	12.38	12.32	11,400
09 abr 2024	12.38	12.38	12.38	12.38	12.32	4,800
08 abr 2024	12.38	12.38	12.38	12.38	12.32	400
05 abr 2024	12.38	12.38	12.38	12.38	12.32	-
04 abr 2024	12.38	12.38	12.38	12.38	12.32	500
03 abr 2024	12.38	12.38	12.38	12.38	12.32	2,400
02 abr 2024	12.38	12.38	12.38	12.38	12.32	700
01 abr 2024	12.38	12.38	12.38	12.38	12.32	7,700
28 mar 2024	12.53	12.53	12.53	12.53	12.47	5,200
27 mar 2024	12.53	12.53	12.53	12.53	12.47	1,700
27 mar 2024	0.032 Dividendo
26 mar 2024	12.53	12.53	12.53	12.53	12.44	100
25 mar 2024	12.50	12.50	12.50	12.50	12.40	-
22 mar 2024	12.50	12.50	12.50	12.50	12.40	-
21 mar 2024	12.50	12.50	12.50	12.50	12.40	400
20 mar 2024	12.40	12.40	12.40	12.40	12.31	3,200
19 mar 2024	12.41	12.41	12.40	12.40	12.31	2,400
18 mar 2024	12.41	12.41	12.41	12.41	12.32	2,900
15 mar 2024	12.31	12.31	12.31	12.31	12.22	-
14 mar 2024	12.31	12.31	12.31	12.31	12.22	1,900
13 mar 2024	11.95	11.95	11.95	11.95	11.86	2,800
12 mar 2024	11.95	11.95	11.95	11.95	11.86	3,100
11 mar 2024	11.95	11.95	11.95	11.95	11.86	9,900
08 mar 2024	12.00	12.00	12.00	12.00	11.91	8,000
07 mar 2024	11.67	11.67	11.67	11.67	11.58	18,600
06 mar 2024	12.26	12.26	12.26	12.26	12.17	1,100
05 mar 2024	12.26	12.26	12.26	12.26	12.17	1,700
04 mar 2024	12.25	12.26	12.24	12.26	12.17	3,800
01 mar 2024	12.48	12.48	12.48	12.48	12.39	-
29 feb 2024	12.48	12.48	12.48	12.48	12.39	3,000
28 feb 2024	12.48	12.48	12.48	12.48	12.39	4,200
28 feb 2024	0.032 Dividendo
27 feb 2024	12.48	12.48	12.48	12.48	12.35	-
26 feb 2024	12.48	12.48	12.48	12.48	12.35	-
23 feb 2024	12.48	12.48	12.48	12.48	12.35	3,100
22 feb 2024	12.39	12.39	12.39	12.39	12.27	500
21 feb 2024	12.17	12.17	12.17	12.17	12.05	1,400
20 feb 2024	12.17	12.17	12.17	12.17	12.05	-
16 feb 2024	12.17	12.17	12.17	12.17	12.05	-
15 feb 2024	12.17	12.17	12.17	12.17	12.05	-
14 feb 2024	12.17	12.17	12.17	12.17	12.05	600
13 feb 2024	12.17	12.17	12.17	12.17	12.05	1,700
12 feb 2024	12.17	12.17	12.17	12.17	12.05	1,200
09 feb 2024	12.17	12.17	12.17	12.17	12.05	1,000
08 feb 2024	12.19	12.19	12.19	12.19	12.07	-
07 feb 2024	12.19	12.19	12.19	12.19	12.07	-
06 feb 2024	12.19	12.19	12.19	12.19	12.07	500
05 feb 2024	12.19	12.19	12.19	12.19	12.07	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...

S&P 5005,464.62-8.55(-0.16%)

Dow Jones39,150.33+15.53(+0.04%)

Nasdaq17,689.36-32.24(-0.18%)

Russell 20002,022.03+4.64(+0.23%)

Petróleo80.59-0.14(-0.17%)

Oro2,334.70+3.50(+0.15%)

Savaria Corporation (SISXF)

S&P 500
5,464.62
-8.55(-0.16%)

Dow Jones
39,150.33
+15.53(+0.04%)

Nasdaq
17,689.36
-32.24(-0.18%)

Russell 2000
2,022.03
+4.64(+0.23%)

Petróleo
80.59
-0.14(-0.17%)

Oro
2,334.70
+3.50(+0.15%)