U.S. markets open in 6 hours 58 minutes
F S&P 500
5,520.00 +3.00 (+0.05%) F Dow Jones
39,881.00 +37.00 (+0.09%) F Nasdaq
19,782.00 +31.25 (+0.16%) E-mini Russell 2000 Index Futur
2,056.30 +3.50 (+0.17%) Petróleo
81.63 0.00 (0.00%) Oro
2,336.30 -8.10 (-0.35%)
SEACOR Marine Holdings Inc. (SMHI)
NYSE - NYSE Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
25 jun 2023 - 25 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 24 jun 2024 | 12.85 | 13.40 | 12.85 | 13.15 | 13.15 | 121,100 |
| 21 jun 2024 | 12.98 | 12.98 | 12.68 | 12.86 | 12.86 | 136,700 |
| 20 jun 2024 | 12.95 | 13.04 | 12.80 | 12.87 | 12.87 | 51,700 |
| 18 jun 2024 | 12.74 | 13.24 | 12.74 | 12.94 | 12.94 | 79,600 |
| 17 jun 2024 | 12.48 | 12.77 | 12.26 | 12.74 | 12.74 | 102,800 |
| 14 jun 2024 | 12.70 | 12.87 | 12.24 | 12.39 | 12.39 | 143,300 |
| 13 jun 2024 | 13.04 | 13.09 | 12.60 | 12.87 | 12.87 | 212,200 |
| 12 jun 2024 | 12.96 | 13.17 | 12.89 | 13.03 | 13.03 | 173,900 |
| 11 jun 2024 | 13.00 | 13.05 | 12.67 | 12.68 | 12.68 | 189,100 |
| 10 jun 2024 | 12.17 | 13.55 | 12.15 | 13.10 | 13.10 | 289,700 |
| 07 jun 2024 | 12.03 | 12.56 | 11.82 | 11.83 | 11.83 | 120,700 |
| 06 jun 2024 | 12.34 | 12.34 | 12.04 | 12.10 | 12.10 | 85,800 |
| 05 jun 2024 | 12.10 | 12.35 | 12.00 | 12.30 | 12.30 | 187,200 |
| 04 jun 2024 | 12.13 | 12.32 | 11.90 | 11.98 | 11.98 | 128,700 |
| 03 jun 2024 | 13.32 | 13.32 | 12.35 | 12.38 | 12.38 | 162,200 |
| 31 may 2024 | 13.18 | 13.42 | 13.00 | 13.16 | 13.16 | 114,400 |
| 30 may 2024 | 13.54 | 13.69 | 13.19 | 13.23 | 13.23 | 79,600 |
| 29 may 2024 | 13.74 | 14.02 | 13.53 | 13.54 | 13.54 | 122,400 |
| 28 may 2024 | 13.50 | 13.91 | 13.50 | 13.87 | 13.87 | 69,000 |
| 24 may 2024 | 13.73 | 13.88 | 13.42 | 13.44 | 13.44 | 87,900 |
| 23 may 2024 | 13.57 | 13.75 | 13.50 | 13.58 | 13.58 | 116,800 |
| 22 may 2024 | 13.87 | 13.97 | 13.38 | 13.51 | 13.51 | 146,100 |
| 21 may 2024 | 13.88 | 14.23 | 13.73 | 13.94 | 13.94 | 150,000 |
| 20 may 2024 | 13.27 | 13.95 | 13.26 | 13.89 | 13.89 | 138,700 |
| 17 may 2024 | 13.48 | 13.60 | 13.25 | 13.27 | 13.27 | 86,400 |
| 16 may 2024 | 13.25 | 13.46 | 13.20 | 13.38 | 13.38 | 108,300 |
| 15 may 2024 | 13.22 | 13.37 | 12.97 | 13.27 | 13.27 | 126,200 |
| 14 may 2024 | 13.03 | 13.22 | 12.87 | 13.14 | 13.14 | 126,600 |
| 13 may 2024 | 13.43 | 13.43 | 12.65 | 12.89 | 12.89 | 275,100 |
| 10 may 2024 | 13.42 | 13.48 | 13.07 | 13.29 | 13.29 | 172,300 |
| 09 may 2024 | 12.69 | 13.37 | 12.69 | 13.36 | 13.36 | 230,400 |
| 08 may 2024 | 12.19 | 12.71 | 12.07 | 12.66 | 12.66 | 156,900 |
| 07 may 2024 | 11.82 | 12.50 | 11.76 | 12.27 | 12.27 | 254,100 |
| 06 may 2024 | 12.62 | 12.77 | 11.67 | 11.71 | 11.71 | 335,500 |
| 03 may 2024 | 12.68 | 13.07 | 12.40 | 12.49 | 12.49 | 398,100 |
| 02 may 2024 | 11.62 | 12.74 | 11.44 | 12.53 | 12.53 | 487,500 |
| 01 may 2024 | 12.32 | 12.59 | 12.10 | 12.19 | 12.19 | 179,200 |
| 30 abr 2024 | 12.69 | 12.85 | 12.20 | 12.22 | 12.22 | 281,900 |
| 29 abr 2024 | 12.72 | 13.11 | 12.56 | 12.72 | 12.72 | 168,800 |
| 26 abr 2024 | 12.55 | 12.84 | 12.37 | 12.66 | 12.66 | 274,400 |
| 25 abr 2024 | 12.38 | 12.58 | 12.27 | 12.49 | 12.49 | 168,200 |
| 24 abr 2024 | 12.71 | 12.94 | 12.39 | 12.49 | 12.49 | 139,300 |
| 23 abr 2024 | 12.27 | 12.89 | 12.23 | 12.76 | 12.76 | 397,000 |
| 22 abr 2024 | 12.50 | 12.67 | 12.38 | 12.38 | 12.38 | 112,500 |
| 19 abr 2024 | 11.94 | 12.61 | 11.88 | 12.45 | 12.45 | 524,100 |
| 18 abr 2024 | 12.25 | 12.49 | 11.95 | 12.00 | 12.00 | 195,700 |
| 17 abr 2024 | 12.80 | 12.98 | 12.16 | 12.17 | 12.17 | 232,400 |
| 16 abr 2024 | 12.72 | 12.82 | 12.53 | 12.70 | 12.70 | 183,300 |
| 15 abr 2024 | 13.35 | 13.44 | 12.79 | 12.81 | 12.81 | 140,300 |
| 12 abr 2024 | 13.40 | 13.52 | 13.12 | 13.22 | 13.22 | 121,700 |
| 11 abr 2024 | 13.61 | 13.67 | 13.30 | 13.33 | 13.33 | 104,600 |
| 10 abr 2024 | 13.54 | 13.94 | 13.51 | 13.56 | 13.56 | 152,100 |
| 09 abr 2024 | 14.36 | 14.40 | 13.67 | 13.75 | 13.75 | 146,100 |
| 08 abr 2024 | 14.47 | 14.70 | 14.19 | 14.22 | 14.22 | 175,600 |
| 05 abr 2024 | 14.61 | 14.62 | 14.28 | 14.47 | 14.47 | 159,100 |
| 04 abr 2024 | 14.48 | 14.87 | 14.30 | 14.53 | 14.53 | 266,400 |
| 03 abr 2024 | 13.79 | 14.70 | 13.79 | 14.41 | 14.41 | 325,300 |
| 02 abr 2024 | 13.91 | 13.99 | 13.73 | 13.80 | 13.80 | 181,100 |
| 01 abr 2024 | 14.03 | 14.14 | 13.82 | 13.89 | 13.89 | 187,600 |
| 28 mar 2024 | 14.03 | 14.30 | 13.88 | 13.94 | 13.94 | 816,400 |
| 27 mar 2024 | 13.76 | 14.04 | 13.71 | 13.95 | 13.95 | 183,200 |
| 26 mar 2024 | 14.08 | 14.15 | 13.77 | 13.78 | 13.78 | 212,000 |
| 25 mar 2024 | 14.01 | 14.33 | 14.01 | 14.02 | 14.02 | 204,300 |
| 22 mar 2024 | 14.11 | 14.35 | 13.95 | 13.98 | 13.98 | 268,500 |
| 21 mar 2024 | 13.54 | 13.98 | 13.54 | 13.79 | 13.79 | 154,800 |
| 20 mar 2024 | 13.79 | 13.96 | 13.67 | 13.81 | 13.81 | 136,700 |
| 19 mar 2024 | 13.62 | 14.09 | 13.57 | 13.91 | 13.91 | 252,600 |
| 18 mar 2024 | 13.60 | 13.90 | 13.51 | 13.53 | 13.53 | 223,000 |
| 15 mar 2024 | 12.77 | 13.92 | 12.77 | 13.64 | 13.64 | 482,000 |
| 14 mar 2024 | 12.76 | 13.09 | 12.76 | 12.86 | 12.86 | 195,000 |
| 13 mar 2024 | 12.74 | 13.06 | 12.51 | 12.83 | 12.83 | 212,400 |
| 12 mar 2024 | 12.19 | 12.55 | 12.10 | 12.54 | 12.54 | 119,200 |
| 11 mar 2024 | 12.31 | 12.31 | 11.79 | 12.19 | 12.19 | 214,400 |
| 08 mar 2024 | 12.26 | 12.61 | 12.23 | 12.31 | 12.31 | 77,300 |
| 07 mar 2024 | 12.04 | 12.31 | 12.04 | 12.11 | 12.11 | 142,800 |
| 06 mar 2024 | 12.18 | 12.20 | 11.90 | 12.00 | 12.00 | 158,200 |
| 05 mar 2024 | 12.34 | 12.44 | 11.99 | 12.01 | 12.01 | 92,500 |
| 04 mar 2024 | 12.10 | 12.62 | 12.07 | 12.28 | 12.28 | 402,200 |
| 01 mar 2024 | 11.13 | 12.89 | 11.06 | 12.11 | 12.11 | 365,300 |
| 29 feb 2024 | 10.57 | 10.65 | 10.50 | 10.50 | 10.50 | 93,500 |
| 28 feb 2024 | 10.65 | 10.72 | 10.43 | 10.45 | 10.45 | 61,000 |
| 27 feb 2024 | 11.04 | 11.15 | 10.70 | 10.70 | 10.70 | 52,700 |
| 26 feb 2024 | 10.59 | 11.24 | 10.59 | 11.05 | 11.05 | 304,600 |
| 23 feb 2024 | 10.38 | 10.89 | 10.28 | 10.71 | 10.71 | 395,100 |
| 22 feb 2024 | 10.35 | 10.69 | 10.35 | 10.54 | 10.54 | 90,500 |
| 21 feb 2024 | 10.43 | 10.52 | 10.35 | 10.48 | 10.48 | 72,400 |
| 20 feb 2024 | 10.40 | 10.49 | 10.25 | 10.32 | 10.32 | 70,300 |
| 16 feb 2024 | 10.55 | 10.64 | 10.47 | 10.52 | 10.52 | 101,600 |
| 15 feb 2024 | 10.48 | 10.78 | 10.45 | 10.58 | 10.58 | 149,400 |
| 14 feb 2024 | 10.35 | 10.58 | 10.35 | 10.41 | 10.41 | 78,500 |
| 13 feb 2024 | 10.49 | 10.78 | 10.20 | 10.27 | 10.27 | 124,600 |
| 12 feb 2024 | 10.35 | 10.90 | 10.24 | 10.67 | 10.67 | 204,200 |
| 09 feb 2024 | 10.33 | 10.46 | 10.27 | 10.36 | 10.36 | 55,900 |
| 08 feb 2024 | 10.14 | 10.34 | 10.07 | 10.29 | 10.29 | 41,500 |
| 07 feb 2024 | 10.15 | 10.20 | 10.00 | 10.19 | 10.19 | 68,100 |
| 06 feb 2024 | 10.01 | 10.25 | 10.01 | 10.05 | 10.05 | 67,100 |
| 05 feb 2024 | 10.14 | 10.14 | 9.83 | 10.00 | 10.00 | 181,600 |
| 02 feb 2024 | 10.47 | 10.51 | 10.11 | 10.18 | 10.18 | 66,400 |
| 01 feb 2024 | 10.61 | 10.82 | 10.42 | 10.50 | 10.50 | 77,800 |
| 31 ene 2024 | 11.13 | 11.13 | 10.53 | 10.56 | 10.56 | 57,700 |
| *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.