U.S. markets closed
F S&P 500
5,162.50 +7.75 (+0.15%) F Dow Jones
38,895.00 +63.00 (+0.16%) F Nasdaq
18,021.00 +20.25 (+0.11%) E-mini Russell 2000 Index Futur
2,052.20 +6.40 (+0.31%) Petróleo
78.51 +0.40 (+0.51%) Oro
2,310.50 +1.90 (+0.08%)
Semler Scientific, Inc. (SMLR)
NasdaqCM - NasdaqCM Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
05 may 2023 - 05 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 03 may 2024 | 26.99 | 27.44 | 26.75 | 27.00 | 27.00 | 40,049 |
| 02 may 2024 | 26.23 | 26.76 | 25.71 | 26.52 | 26.52 | 32,900 |
| 01 may 2024 | 25.66 | 26.65 | 25.43 | 26.13 | 26.13 | 41,400 |
| 30 abr 2024 | 26.19 | 26.32 | 25.25 | 25.53 | 25.53 | 53,200 |
| 29 abr 2024 | 26.12 | 26.83 | 25.92 | 26.61 | 26.61 | 43,400 |
| 26 abr 2024 | 25.92 | 26.38 | 25.84 | 26.11 | 26.11 | 30,300 |
| 25 abr 2024 | 26.23 | 26.60 | 25.78 | 25.91 | 25.91 | 52,000 |
| 24 abr 2024 | 27.01 | 27.45 | 26.28 | 26.62 | 26.62 | 48,000 |
| 23 abr 2024 | 26.25 | 27.74 | 26.25 | 27.09 | 27.09 | 70,500 |
| 22 abr 2024 | 25.86 | 26.75 | 25.86 | 26.26 | 26.26 | 39,900 |
| 19 abr 2024 | 25.25 | 26.31 | 25.25 | 25.73 | 25.73 | 51,300 |
| 18 abr 2024 | 25.75 | 26.00 | 25.28 | 25.45 | 25.45 | 47,900 |
| 17 abr 2024 | 25.69 | 25.96 | 25.30 | 25.66 | 25.66 | 56,000 |
| 16 abr 2024 | 26.14 | 26.34 | 25.26 | 25.99 | 25.99 | 55,400 |
| 15 abr 2024 | 27.69 | 28.21 | 25.50 | 25.78 | 25.78 | 88,000 |
| 12 abr 2024 | 27.70 | 27.96 | 27.13 | 27.64 | 27.64 | 39,600 |
| 11 abr 2024 | 28.59 | 28.75 | 27.75 | 27.81 | 27.81 | 34,800 |
| 10 abr 2024 | 28.75 | 29.40 | 28.24 | 28.46 | 28.46 | 64,700 |
| 09 abr 2024 | 28.14 | 29.53 | 28.00 | 29.30 | 29.30 | 59,800 |
| 08 abr 2024 | 28.75 | 28.78 | 28.00 | 28.13 | 28.13 | 52,200 |
| 05 abr 2024 | 28.05 | 29.05 | 28.05 | 28.69 | 28.69 | 57,700 |
| 04 abr 2024 | 28.78 | 29.07 | 27.62 | 28.00 | 28.00 | 88,700 |
| 03 abr 2024 | 28.19 | 29.29 | 27.80 | 28.54 | 28.54 | 55,500 |
| 02 abr 2024 | 28.95 | 29.47 | 27.70 | 28.18 | 28.18 | 72,200 |
| 01 abr 2024 | 29.25 | 29.50 | 28.66 | 28.95 | 28.95 | 67,200 |
| 28 mar 2024 | 28.55 | 29.91 | 28.55 | 29.21 | 29.21 | 47,300 |
| 27 mar 2024 | 28.57 | 29.63 | 28.50 | 28.55 | 28.55 | 75,000 |
| 26 mar 2024 | 29.37 | 29.99 | 28.32 | 28.42 | 28.42 | 92,600 |
| 25 mar 2024 | 30.08 | 30.56 | 29.24 | 29.32 | 29.32 | 73,100 |
| 22 mar 2024 | 30.00 | 30.46 | 29.50 | 30.01 | 30.01 | 44,500 |
| 21 mar 2024 | 30.73 | 31.24 | 29.47 | 30.09 | 30.09 | 67,800 |
| 20 mar 2024 | 30.44 | 31.05 | 29.19 | 30.36 | 30.36 | 62,700 |
| 19 mar 2024 | 30.18 | 31.21 | 29.70 | 30.61 | 30.61 | 64,300 |
| 18 mar 2024 | 30.50 | 31.94 | 29.80 | 30.17 | 30.17 | 99,800 |
| 15 mar 2024 | 29.80 | 30.63 | 29.23 | 30.36 | 30.36 | 116,200 |
| 14 mar 2024 | 32.38 | 32.46 | 30.00 | 30.11 | 30.11 | 92,100 |
| 13 mar 2024 | 31.96 | 33.40 | 31.75 | 32.51 | 32.51 | 68,400 |
| 12 mar 2024 | 30.31 | 32.99 | 30.27 | 32.01 | 32.01 | 81,200 |
| 11 mar 2024 | 30.56 | 31.28 | 29.11 | 30.54 | 30.54 | 131,700 |
| 08 mar 2024 | 32.41 | 32.41 | 29.50 | 30.62 | 30.62 | 173,500 |
| 07 mar 2024 | 32.59 | 33.40 | 29.10 | 31.82 | 31.82 | 302,800 |
| 06 mar 2024 | 40.00 | 40.99 | 31.21 | 32.87 | 32.87 | 545,700 |
| 05 mar 2024 | 48.67 | 48.75 | 38.37 | 39.55 | 39.55 | 285,200 |
| 04 mar 2024 | 47.65 | 49.25 | 47.43 | 48.85 | 48.85 | 72,200 |
| 01 mar 2024 | 47.01 | 48.06 | 46.62 | 47.49 | 47.49 | 52,700 |
| 29 feb 2024 | 48.82 | 49.32 | 46.20 | 47.17 | 47.17 | 45,900 |
| 28 feb 2024 | 47.85 | 49.03 | 47.50 | 47.95 | 47.95 | 57,400 |
| 27 feb 2024 | 48.51 | 49.78 | 48.12 | 48.46 | 48.46 | 43,600 |
| 26 feb 2024 | 47.28 | 49.42 | 46.77 | 48.51 | 48.51 | 61,400 |
| 23 feb 2024 | 47.72 | 47.90 | 46.64 | 47.34 | 47.34 | 32,800 |
| 22 feb 2024 | 46.50 | 48.04 | 46.15 | 47.72 | 47.72 | 49,700 |
| 21 feb 2024 | 47.42 | 47.55 | 45.83 | 46.05 | 46.05 | 33,600 |
| 20 feb 2024 | 48.12 | 48.64 | 47.31 | 47.80 | 47.80 | 53,000 |
| 16 feb 2024 | 50.96 | 51.78 | 48.36 | 48.67 | 48.67 | 49,800 |
| 15 feb 2024 | 50.57 | 53.38 | 50.57 | 51.54 | 51.54 | 83,500 |
| 14 feb 2024 | 47.14 | 50.49 | 46.54 | 50.34 | 50.34 | 83,000 |
| 13 feb 2024 | 46.42 | 49.73 | 46.15 | 46.41 | 46.41 | 62,800 |
| 12 feb 2024 | 47.91 | 48.63 | 47.01 | 48.11 | 48.11 | 54,700 |
| 09 feb 2024 | 47.59 | 48.51 | 46.87 | 47.59 | 47.59 | 57,700 |
| 08 feb 2024 | 47.70 | 50.10 | 47.17 | 47.43 | 47.43 | 86,500 |
| 07 feb 2024 | 47.05 | 48.58 | 46.56 | 47.64 | 47.64 | 74,100 |
| 06 feb 2024 | 45.16 | 46.89 | 44.41 | 46.47 | 46.47 | 57,700 |
| 05 feb 2024 | 45.23 | 45.95 | 44.40 | 44.61 | 44.61 | 43,800 |
| 02 feb 2024 | 44.78 | 47.26 | 44.60 | 45.25 | 45.25 | 50,100 |
| 01 feb 2024 | 44.31 | 45.47 | 43.19 | 45.04 | 45.04 | 49,400 |
| 31 ene 2024 | 44.63 | 46.57 | 44.12 | 44.29 | 44.29 | 54,500 |
| 30 ene 2024 | 44.69 | 45.08 | 44.31 | 44.92 | 44.92 | 27,400 |
| 29 ene 2024 | 44.00 | 45.00 | 43.71 | 44.93 | 44.93 | 28,800 |
| 26 ene 2024 | 44.46 | 45.08 | 43.97 | 44.00 | 44.00 | 33,100 |
| 25 ene 2024 | 44.66 | 45.19 | 44.22 | 44.46 | 44.46 | 37,000 |
| 24 ene 2024 | 45.29 | 45.29 | 43.75 | 44.07 | 44.07 | 42,300 |
| 23 ene 2024 | 44.57 | 45.17 | 43.84 | 44.69 | 44.69 | 51,500 |
| 22 ene 2024 | 44.50 | 44.84 | 43.51 | 44.57 | 44.57 | 45,400 |
| 19 ene 2024 | 44.22 | 44.22 | 43.00 | 43.77 | 43.77 | 48,300 |
| 18 ene 2024 | 44.82 | 45.52 | 43.30 | 44.18 | 44.18 | 45,300 |
| 17 ene 2024 | 44.68 | 46.30 | 44.19 | 44.81 | 44.81 | 56,100 |
| 16 ene 2024 | 45.79 | 46.09 | 44.78 | 45.16 | 45.16 | 61,500 |
| 12 ene 2024 | 46.94 | 47.39 | 45.67 | 45.86 | 45.86 | 49,800 |
| 11 ene 2024 | 49.93 | 50.49 | 45.70 | 46.19 | 46.19 | 80,700 |
| 10 ene 2024 | 45.78 | 50.18 | 45.78 | 49.88 | 49.88 | 108,600 |
| 09 ene 2024 | 45.20 | 47.74 | 45.17 | 45.67 | 45.67 | 59,800 |
| 08 ene 2024 | 44.04 | 45.60 | 43.12 | 45.30 | 45.30 | 37,500 |
| 05 ene 2024 | 44.00 | 45.59 | 43.94 | 44.04 | 44.04 | 53,700 |
| 04 ene 2024 | 43.24 | 45.26 | 42.80 | 44.38 | 44.38 | 38,100 |
| 03 ene 2024 | 43.87 | 44.76 | 42.78 | 43.04 | 43.04 | 38,200 |
| 02 ene 2024 | 43.70 | 44.87 | 43.12 | 44.18 | 44.18 | 35,500 |
| 29 dic 2023 | 45.47 | 45.49 | 44.23 | 44.29 | 44.29 | 27,600 |
| 28 dic 2023 | 45.42 | 46.72 | 45.08 | 45.47 | 45.47 | 27,200 |
| 27 dic 2023 | 45.64 | 46.66 | 45.15 | 45.60 | 45.60 | 29,200 |
| 26 dic 2023 | 43.56 | 46.51 | 43.02 | 45.36 | 45.36 | 54,300 |
| 22 dic 2023 | 44.16 | 44.98 | 42.97 | 43.21 | 43.21 | 50,300 |
| 21 dic 2023 | 43.23 | 44.25 | 43.02 | 43.96 | 43.96 | 26,500 |
| 20 dic 2023 | 43.62 | 44.85 | 42.71 | 42.86 | 42.86 | 48,200 |
| 19 dic 2023 | 45.00 | 45.20 | 43.53 | 43.98 | 43.98 | 54,400 |
| 18 dic 2023 | 45.32 | 46.72 | 44.75 | 44.85 | 44.85 | 41,300 |
| 15 dic 2023 | 46.19 | 46.19 | 44.49 | 45.26 | 45.26 | 113,000 |
| 14 dic 2023 | 47.11 | 47.93 | 44.08 | 45.77 | 45.77 | 92,600 |
| 13 dic 2023 | 46.65 | 47.65 | 44.19 | 46.23 | 46.23 | 55,400 |
| 12 dic 2023 | 45.01 | 46.49 | 44.00 | 46.29 | 46.29 | 81,400 |
| 11 dic 2023 | 45.06 | 45.68 | 43.74 | 44.80 | 44.80 | 82,300 |
| *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.