U.S. markets open in 3 hours

SM Energy Company (SM)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
41.46+0.04 (+0.10%)
Al cierre: 04:00PM EST
41.70 +0.24 (+0.58%)
Antes de la apertura del mercado: 05:37AM EST
Periodo de tiempo:
27 feb 2023 - 27 feb 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
26 feb 202441.2341.5840.6641.4641.461,562,600
23 feb 202440.7041.7040.3041.4241.421,981,900
22 feb 202440.4541.5039.7141.3441.344,105,000
21 feb 202439.1740.2439.1139.5039.501,691,100
20 feb 202439.2639.3938.6538.8038.801,170,300
16 feb 202439.3640.0038.7639.5339.53996,400
15 feb 202437.7139.5037.6639.1839.181,314,100
14 feb 202437.7238.2037.1537.5437.54874,900
13 feb 202437.8438.0337.0237.3937.391,210,200
12 feb 202437.1638.3837.1638.0538.051,477,300
09 feb 202436.9537.3336.7436.9036.90813,800
08 feb 202436.4437.3936.4436.9736.971,082,600
07 feb 202436.4736.7136.1136.4536.45669,100
06 feb 202435.9436.6835.7736.4536.45922,000
05 feb 202435.4336.0434.9035.7235.721,242,000
02 feb 202436.4936.5535.7235.7635.761,137,000
01 feb 202437.3337.8536.0136.5336.531,649,200
31 ene 202438.5238.5337.0737.0837.081,247,200
30 ene 202437.0138.3736.9738.3138.311,298,000
29 ene 202437.1937.5536.4037.4937.49995,400
26 ene 202437.2937.5336.5437.1937.191,239,800
25 ene 202437.0637.4736.3237.3637.361,094,700
24 ene 202436.3336.8936.0836.6136.611,053,800
23 ene 202435.8636.3135.5835.9835.981,181,900
22 ene 202435.6136.4035.3435.8935.891,025,700
19 ene 202435.7235.7934.9235.6835.681,247,600
18 ene 202435.7236.0035.3035.7235.721,722,700
18 ene 20240.18 Dividendo
17 ene 202434.9735.7234.7635.6735.491,136,700
16 ene 202436.8337.1135.5535.5635.381,799,500
12 ene 202437.7037.9036.8837.3437.151,639,300
11 ene 202437.4437.5336.7736.9436.751,164,200
10 ene 202438.1238.1236.8237.3337.141,463,300
09 ene 202438.2638.2937.0838.0637.871,552,600
08 ene 202436.8838.2036.6638.1938.001,744,900
05 ene 202438.5738.7637.7838.2538.061,042,700
04 ene 202439.5939.8238.2638.2738.081,253,600
03 ene 202438.8539.5638.4539.3539.151,109,800
02 ene 202439.2839.9038.6838.9538.75912,000
29 dic 202339.3639.3838.6238.7238.52868,400
28 dic 202339.6740.0239.0239.0738.871,082,500
27 dic 202339.8540.1539.5639.9739.771,057,700
26 dic 202339.0839.8638.9239.8039.60857,800
22 dic 202338.7939.1138.4038.6138.42750,400
21 dic 202338.0738.5737.9038.5138.32744,500
20 dic 202339.0139.1637.8737.9037.711,059,300
19 dic 202338.2038.8038.0438.7238.521,039,300
18 dic 202338.9639.2438.2538.3638.171,253,200
15 dic 202337.8137.9336.8637.8837.693,678,700
14 dic 202336.3037.6836.2937.4737.281,802,500
13 dic 202334.6535.7134.1735.6535.471,530,900
12 dic 202334.9034.9234.1334.4434.271,193,700
11 dic 202335.3336.1635.2335.6235.441,234,100
08 dic 202335.1635.8235.0935.5735.391,235,100
07 dic 202335.3335.5334.6634.8534.672,752,000
06 dic 202335.6236.1934.9334.9634.781,496,200
05 dic 202337.4637.5936.1636.1735.991,096,300
04 dic 202337.3837.6936.9937.3037.111,189,300
01 dic 202337.2938.6337.2437.9137.721,012,300
30 nov 202337.8739.0836.8437.4537.261,613,000
29 nov 202337.6337.8337.1137.3037.111,115,300
28 nov 202337.6037.9037.1537.3337.14881,600
27 nov 202337.5637.8137.1637.2837.09983,700
24 nov 202337.5638.4037.5638.0537.86439,100
22 nov 202336.4137.8135.9937.6737.481,283,600
21 nov 202337.4538.0036.9437.7537.561,288,100
20 nov 202338.3738.7837.8938.0237.831,084,400
17 nov 202336.9937.9936.9937.9137.721,750,900
16 nov 202337.2237.4735.4836.4336.251,302,800
15 nov 202337.9538.6637.8937.9037.711,203,600
14 nov 202337.9138.4937.6238.3538.161,190,500
13 nov 202336.9037.6736.6437.6737.481,407,100
10 nov 202336.6937.2436.3636.7636.571,351,400
09 nov 202336.7237.0236.2536.2836.101,333,100
08 nov 202337.1537.7636.3636.3736.192,216,800
07 nov 202338.2238.2337.1237.5637.371,877,000
06 nov 202340.5240.6638.9638.9938.791,788,700
03 nov 202341.0241.6239.8940.4740.272,779,100
02 nov 202339.6141.2239.2741.1340.921,740,500
01 nov 202340.5340.9339.4239.5739.371,207,200
31 oct 202339.8340.5839.5440.3240.121,041,900
30 oct 202340.3940.9439.0839.8239.621,585,300
27 oct 202340.7740.7839.3540.5440.341,579,500
26 oct 202341.0041.2039.7440.5240.322,080,600
25 oct 202341.6142.3841.0941.7241.512,442,600
24 oct 202342.2842.2841.1441.5541.341,393,000
23 oct 202342.1542.5941.3641.8241.611,764,600
23 oct 20230.15 Dividendo
20 oct 202343.3443.5242.5342.8542.481,781,700
19 oct 202341.8543.7341.7343.5143.142,564,900
18 oct 202342.4842.8042.0042.1841.821,486,900
17 oct 202341.9742.9741.7542.0741.711,382,500
16 oct 202342.4342.6541.5342.1541.791,965,300
13 oct 202340.9942.2640.9141.9841.622,022,600
12 oct 202339.9040.1439.3540.1039.761,296,100
11 oct 202338.8039.6038.3839.3939.051,393,400
10 oct 202339.6539.9239.2439.2538.921,223,400
09 oct 202338.9439.9338.4739.6539.311,400,400
06 oct 202336.7638.1036.2037.4737.151,301,800
05 oct 202336.0436.7335.8236.4036.091,253,200
*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...