SM - SM Energy Company

NYSE - NYSE Precio retrasado. Divisa en USD.
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
02 jun 202327.4528.4327.2828.2128.211,421,600
01 jun 202326.4227.2426.2326.8426.841,260,200
31 may 202325.9526.4425.8426.2926.291,783,500
30 may 202326.8527.0026.0826.6026.601,268,700
26 may 202327.5327.6727.0827.5227.521,301,700
25 may 202328.4028.4827.0627.4527.452,214,100
24 may 202328.4129.4128.1828.7728.771,550,300
23 may 202328.3528.9428.1328.2028.201,658,600
22 may 202326.8228.4326.8228.1528.152,703,700
19 may 202327.2627.3126.5926.6926.691,329,800
18 may 202326.2626.9525.8526.8826.88916,700
17 may 202326.0426.6625.4726.5626.561,280,900
16 may 202326.3026.6225.6625.6825.681,056,800
15 may 202325.9726.7125.8626.5426.541,063,700
12 may 202326.3226.4825.3725.7925.791,527,500
11 may 202325.4526.0425.2026.0026.001,730,300
10 may 202326.3326.3325.0425.9525.952,614,700
09 may 202325.9826.5625.7426.1026.101,742,700
08 may 202327.7027.7026.2526.4126.412,270,200
05 may 202326.4827.0426.4426.9226.921,926,500
04 may 202325.7426.2025.2025.2925.292,594,500
03 may 202325.8126.3525.5225.7025.703,025,000
02 may 202327.5627.6125.8926.3926.392,175,300
01 may 202327.4628.3627.2428.0428.042,408,800
28 abr 202326.8728.4726.3028.0828.082,560,500
27 abr 202326.2427.0826.0226.8526.852,184,300
26 abr 202327.0027.2526.0226.2126.211,938,300
25 abr 202327.7228.1027.1527.2027.201,503,800
24 abr 202327.2928.5527.1828.3928.391,512,700
21 abr 202327.9528.0527.2427.2927.291,421,600
20 abr 202328.1028.3827.5127.9727.971,710,000
20 abr 20230.15 Dividendo
19 abr 202328.7429.0628.3429.0528.901,774,700
18 abr 202329.8429.9429.1829.4829.331,163,500
17 abr 202330.9430.9429.9429.9529.801,427,900
14 abr 202331.0031.2730.6030.9430.781,242,800
13 abr 202329.7431.2029.6530.9630.802,091,100
12 abr 202329.8730.3029.5429.8529.701,629,300
11 abr 202330.1830.2129.3129.8629.712,245,200
10 abr 202329.4830.5029.4829.8729.721,630,300
06 abr 202329.7129.9329.2429.6229.471,027,100
05 abr 202329.8330.2329.2129.8829.731,131,200
04 abr 202331.1631.1929.3529.9729.821,625,200
03 abr 202329.9331.1329.6330.8930.732,579,300
31 mar 202328.2128.5128.0128.1628.011,459,500
30 mar 202328.1928.2827.6128.0227.881,373,200
29 mar 202328.3028.4027.3927.7627.621,146,200
28 mar 202327.4928.0027.3627.5527.411,728,300
27 mar 202326.7827.9826.1127.7227.581,790,000
24 mar 202324.7926.3224.6626.2826.141,590,900
23 mar 202326.5827.0425.3925.5325.401,765,800
22 mar 202327.2327.4626.3126.3326.191,940,800
21 mar 202327.1427.5426.6527.2227.082,004,800
20 mar 202325.4826.7525.3226.3426.202,516,400
17 mar 202326.8726.9625.2725.3225.195,433,100
16 mar 202325.0226.8924.8626.8826.742,409,600
15 mar 202327.1227.6025.0625.6525.523,532,200
14 mar 202328.7229.7028.1028.6628.512,366,200
13 mar 202327.7229.0727.1328.4828.333,038,200
10 mar 202328.7329.4128.2228.7928.642,585,400
09 mar 202330.0330.4828.8428.8828.732,301,200
08 mar 202330.3130.6629.1129.5529.401,892,500
07 mar 202331.0731.2530.4930.6530.491,747,500
06 mar 202331.4431.8031.0531.3231.161,944,900
03 mar 202330.7032.2330.3831.9031.741,949,700
02 mar 202330.4031.2529.8730.9830.821,433,900
01 mar 202329.0530.6229.0130.5130.352,253,200
28 feb 202330.2330.3629.5029.5129.362,497,000
27 feb 202329.9330.4929.5529.8329.681,912,800
24 feb 202328.9630.1228.4329.8529.702,021,300
23 feb 202329.4830.2828.1129.3529.203,768,400
22 feb 202329.2629.4527.9229.0128.863,355,500
21 feb 202329.9630.3829.2929.5329.381,799,500
17 feb 202330.9031.0029.6330.2730.113,211,200
16 feb 202332.4033.0331.4931.5031.342,559,900
15 feb 202332.7532.7531.6232.6532.481,700,700
14 feb 202332.5033.7132.1333.4333.262,523,200
13 feb 202332.9533.2832.4333.0732.90812,600
10 feb 202332.3033.3832.1833.3333.161,286,900
09 feb 202332.6432.7631.5831.6231.46955,000
08 feb 202333.0033.3832.1032.5332.361,093,800
07 feb 202331.6333.0531.1532.9932.821,263,800
06 feb 202332.0132.4330.8431.4031.241,080,000
03 feb 202332.3333.2031.8932.1331.961,583,100
02 feb 202332.5833.2631.5732.1531.981,448,400
01 feb 202332.4632.9730.9232.4632.291,600,700
31 ene 202331.8932.9331.5032.8732.701,190,200
30 ene 202332.6332.8731.9231.9831.811,042,600
27 ene 202333.9234.1533.1433.1532.981,400,800
26 ene 202333.3033.7532.5133.6333.461,105,800
25 ene 202332.7332.9731.9932.9132.741,012,900
24 ene 202333.6534.0032.7332.9932.821,294,800
23 ene 202333.5634.2733.2734.0233.841,126,300
20 ene 202333.7033.7432.8233.2533.081,524,800
19 ene 202332.8033.6731.8433.4533.282,137,400
19 ene 20230.15 Dividendo
18 ene 202333.8734.6132.8833.1732.852,155,400
17 ene 202333.5233.7533.0633.5033.181,020,100
13 ene 202332.8333.2532.3833.0732.751,018,600
12 ene 202332.3133.5532.0933.0732.751,430,000
*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...