U.S. markets open in 8 hours 47 minutes
F S&P 500
5,539.50 +2.50 (+0.05%) F Dow Jones
39,511.00 -15.00 (-0.04%) F Nasdaq
19,987.00 +14.75 (+0.07%) E-mini Russell 2000 Index Futur
2,043.60 -1.30 (-0.06%) Petróleo
81.21 +0.38 (+0.47%) Oro
2,327.60 -3.20 (-0.14%)
Sylvamo Corporation (SLVM)
NYSE - NYSE Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
26 jun 2023 - 26 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 25 jun 2024 | 68.31 | 69.02 | 67.64 | 68.01 | 68.01 | 216,600 |
| 24 jun 2024 | 67.37 | 68.12 | 67.08 | 67.91 | 67.91 | 462,300 |
| 21 jun 2024 | 67.39 | 68.57 | 66.04 | 66.55 | 66.55 | 1,682,700 |
| 20 jun 2024 | 69.53 | 70.65 | 68.55 | 68.68 | 68.68 | 376,900 |
| 18 jun 2024 | 70.00 | 70.50 | 69.32 | 69.92 | 69.92 | 299,200 |
| 17 jun 2024 | 69.00 | 69.96 | 67.88 | 69.88 | 69.88 | 312,600 |
| 14 jun 2024 | 69.28 | 69.71 | 68.22 | 69.26 | 69.26 | 265,300 |
| 13 jun 2024 | 69.80 | 70.73 | 69.48 | 70.34 | 70.34 | 226,300 |
| 12 jun 2024 | 71.90 | 72.48 | 70.12 | 70.18 | 70.18 | 340,800 |
| 11 jun 2024 | 69.78 | 70.70 | 69.40 | 70.00 | 70.00 | 206,600 |
| 10 jun 2024 | 69.36 | 70.40 | 67.84 | 70.30 | 70.30 | 213,700 |
| 07 jun 2024 | 70.34 | 70.91 | 69.64 | 70.26 | 70.26 | 165,800 |
| 06 jun 2024 | 70.69 | 71.77 | 70.36 | 71.07 | 71.07 | 221,900 |
| 05 jun 2024 | 69.44 | 71.78 | 68.96 | 70.81 | 70.81 | 237,300 |
| 04 jun 2024 | 70.73 | 71.21 | 68.54 | 69.28 | 69.28 | 268,300 |
| 03 jun 2024 | 71.26 | 71.92 | 70.55 | 71.68 | 71.68 | 289,400 |
| 31 may 2024 | 70.62 | 71.75 | 70.13 | 71.32 | 71.32 | 374,900 |
| 30 may 2024 | 69.72 | 70.93 | 68.81 | 70.58 | 70.58 | 183,400 |
| 29 may 2024 | 70.29 | 71.05 | 69.58 | 69.64 | 69.64 | 246,300 |
| 28 may 2024 | 72.26 | 72.28 | 70.40 | 71.29 | 71.29 | 366,900 |
| 24 may 2024 | 70.60 | 72.26 | 70.03 | 72.14 | 72.14 | 164,500 |
| 23 may 2024 | 70.48 | 70.74 | 69.40 | 69.91 | 69.91 | 233,800 |
| 22 may 2024 | 71.20 | 71.36 | 69.62 | 70.13 | 70.13 | 193,100 |
| 21 may 2024 | 71.44 | 72.33 | 70.73 | 71.71 | 71.71 | 184,300 |
| 20 may 2024 | 70.98 | 72.36 | 70.36 | 71.82 | 71.82 | 191,300 |
| 17 may 2024 | 70.62 | 70.92 | 69.84 | 70.30 | 70.30 | 179,900 |
| 16 may 2024 | 70.16 | 70.49 | 69.02 | 70.23 | 70.23 | 163,300 |
| 15 may 2024 | 70.01 | 71.60 | 69.56 | 70.28 | 70.28 | 316,100 |
| 14 may 2024 | 68.50 | 69.79 | 68.19 | 69.70 | 69.70 | 309,700 |
| 13 may 2024 | 65.40 | 68.97 | 65.39 | 68.03 | 68.03 | 292,400 |
| 10 may 2024 | 64.22 | 66.99 | 61.90 | 64.42 | 64.42 | 402,600 |
| 09 may 2024 | 67.35 | 67.35 | 65.29 | 66.26 | 66.26 | 326,400 |
| 08 may 2024 | 66.08 | 67.33 | 65.71 | 67.24 | 67.24 | 273,600 |
| 07 may 2024 | 65.52 | 66.67 | 64.95 | 66.17 | 66.17 | 324,700 |
| 06 may 2024 | 65.58 | 66.30 | 64.89 | 65.08 | 65.08 | 214,800 |
| 03 may 2024 | 65.49 | 65.93 | 64.41 | 64.98 | 64.98 | 199,100 |
| 02 may 2024 | 63.73 | 65.38 | 63.47 | 65.17 | 65.17 | 286,200 |
| 01 may 2024 | 62.43 | 63.97 | 61.63 | 62.98 | 62.98 | 224,600 |
| 30 abr 2024 | 62.14 | 62.85 | 62.14 | 62.50 | 62.50 | 308,500 |
| 29 abr 2024 | 63.55 | 63.91 | 62.51 | 62.55 | 62.55 | 228,300 |
| 26 abr 2024 | 61.70 | 63.40 | 61.70 | 63.06 | 63.06 | 230,600 |
| 25 abr 2024 | 61.91 | 62.15 | 60.88 | 61.63 | 61.63 | 153,500 |
| 24 abr 2024 | 61.84 | 63.14 | 61.63 | 62.73 | 62.73 | 254,300 |
| 23 abr 2024 | 60.24 | 62.38 | 60.00 | 62.14 | 62.14 | 253,300 |
| 22 abr 2024 | 58.62 | 60.75 | 58.37 | 60.64 | 60.64 | 327,300 |
| 19 abr 2024 | 56.95 | 59.38 | 56.95 | 58.46 | 58.46 | 388,100 |
| 18 abr 2024 | 57.56 | 58.28 | 56.61 | 56.87 | 56.87 | 265,500 |
| 17 abr 2024 | 57.54 | 57.88 | 56.84 | 57.06 | 57.06 | 200,600 |
| 16 abr 2024 | 57.42 | 57.58 | 56.35 | 57.26 | 57.26 | 187,800 |
| 15 abr 2024 | 58.48 | 58.59 | 56.49 | 57.66 | 57.66 | 474,600 |
| 12 abr 2024 | 58.12 | 58.77 | 57.46 | 58.47 | 58.47 | 735,700 |
| 11 abr 2024 | 59.13 | 59.47 | 58.10 | 58.72 | 58.72 | 233,900 |
| 10 abr 2024 | 59.66 | 60.69 | 58.90 | 59.07 | 59.07 | 251,300 |
| 09 abr 2024 | 60.45 | 60.90 | 60.05 | 60.64 | 60.64 | 614,000 |
| 08 abr 2024 | 60.42 | 61.02 | 60.14 | 60.59 | 60.59 | 149,300 |
| 05 abr 2024 | 60.58 | 60.63 | 59.94 | 60.26 | 60.26 | 229,100 |
| 05 abr 2024 | 0.3 Dividendo | |||||
| 04 abr 2024 | 62.79 | 63.05 | 61.07 | 61.16 | 60.86 | 288,600 |
| 03 abr 2024 | 61.91 | 63.11 | 61.63 | 62.27 | 61.96 | 295,400 |
| 02 abr 2024 | 61.43 | 62.08 | 60.80 | 62.03 | 61.73 | 294,800 |
| 01 abr 2024 | 61.87 | 61.98 | 60.97 | 61.61 | 61.31 | 187,000 |
| 28 mar 2024 | 61.91 | 62.63 | 61.48 | 61.74 | 61.44 | 363,400 |
| 27 mar 2024 | 60.96 | 62.14 | 60.96 | 61.94 | 61.64 | 289,800 |
| 26 mar 2024 | 60.84 | 61.46 | 60.60 | 60.62 | 60.32 | 500,900 |
| 25 mar 2024 | 60.76 | 61.38 | 60.19 | 60.49 | 60.19 | 417,300 |
| 22 mar 2024 | 60.98 | 61.58 | 60.29 | 60.56 | 60.26 | 246,700 |
| 21 mar 2024 | 60.25 | 61.55 | 59.96 | 61.04 | 60.74 | 347,400 |
| 20 mar 2024 | 58.36 | 60.61 | 58.36 | 60.33 | 60.03 | 421,800 |
| 19 mar 2024 | 56.88 | 59.33 | 56.34 | 58.78 | 58.49 | 441,600 |
| 18 mar 2024 | 57.40 | 57.98 | 56.20 | 56.88 | 56.60 | 515,900 |
| 15 mar 2024 | 60.18 | 61.00 | 56.47 | 56.78 | 56.50 | 2,761,100 |
| 14 mar 2024 | 61.37 | 61.85 | 59.83 | 60.77 | 60.47 | 381,800 |
| 13 mar 2024 | 62.50 | 63.74 | 61.60 | 61.87 | 61.57 | 296,300 |
| 12 mar 2024 | 62.44 | 63.66 | 61.85 | 62.45 | 62.14 | 313,200 |
| 11 mar 2024 | 62.53 | 63.44 | 62.15 | 62.86 | 62.55 | 310,600 |
| 08 mar 2024 | 61.99 | 63.22 | 61.72 | 62.51 | 62.20 | 258,000 |
| 07 mar 2024 | 61.00 | 62.12 | 60.92 | 61.80 | 61.50 | 338,100 |
| 06 mar 2024 | 60.10 | 60.81 | 59.48 | 60.70 | 60.40 | 322,500 |
| 05 mar 2024 | 61.10 | 62.34 | 60.09 | 60.17 | 59.87 | 328,500 |
| 04 mar 2024 | 61.11 | 63.38 | 59.52 | 61.56 | 61.26 | 528,800 |
| 01 mar 2024 | 60.71 | 62.87 | 59.96 | 62.22 | 61.91 | 420,300 |
| 29 feb 2024 | 60.94 | 64.32 | 60.37 | 60.41 | 60.11 | 729,800 |
| 28 feb 2024 | 58.11 | 60.88 | 57.82 | 60.55 | 60.25 | 483,900 |
| 27 feb 2024 | 58.25 | 59.32 | 57.81 | 58.25 | 57.96 | 404,000 |
| 26 feb 2024 | 55.50 | 58.56 | 55.50 | 57.97 | 57.69 | 448,900 |
| 23 feb 2024 | 55.20 | 55.75 | 54.59 | 55.57 | 55.30 | 348,200 |
| 22 feb 2024 | 55.49 | 55.75 | 55.00 | 55.18 | 54.91 | 437,300 |
| 21 feb 2024 | 54.99 | 55.84 | 54.94 | 55.50 | 55.23 | 444,000 |
| 20 feb 2024 | 55.39 | 55.39 | 54.55 | 54.99 | 54.72 | 369,600 |
| 16 feb 2024 | 56.47 | 57.25 | 55.72 | 56.11 | 55.83 | 585,500 |
| 15 feb 2024 | 50.00 | 57.29 | 50.00 | 56.48 | 56.20 | 1,035,500 |
| 14 feb 2024 | 45.66 | 45.91 | 44.94 | 45.52 | 45.30 | 274,200 |
| 13 feb 2024 | 46.75 | 47.10 | 45.31 | 45.54 | 45.32 | 395,900 |
| 12 feb 2024 | 46.54 | 47.94 | 46.54 | 47.76 | 47.53 | 289,000 |
| 09 feb 2024 | 46.71 | 46.88 | 46.24 | 46.52 | 46.29 | 235,800 |
| 08 feb 2024 | 46.67 | 47.03 | 46.44 | 46.73 | 46.50 | 199,000 |
| 07 feb 2024 | 46.43 | 46.76 | 45.81 | 46.72 | 46.49 | 192,000 |
| 06 feb 2024 | 46.27 | 46.31 | 45.75 | 46.14 | 45.91 | 180,500 |
| 05 feb 2024 | 45.92 | 46.57 | 45.45 | 46.34 | 46.11 | 155,100 |
| 02 feb 2024 | 45.89 | 47.03 | 45.06 | 46.73 | 46.50 | 342,700 |
| *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.