Stolt-Nielsen Limited (SOIEF)
Other OTC - Other OTC Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 01:48PM EDT
Periodo de tiempo:
12 may 2023 - 12 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 10 may 2024 | 46.04 | 46.04 | 46.04 | 46.04 | 46.04 | - |
| 09 may 2024 | 46.04 | 46.04 | 46.04 | 46.04 | 46.04 | - |
| 08 may 2024 | 46.00 | 46.04 | 46.00 | 46.04 | 46.04 | 1,900 |
| 07 may 2024 | 44.17 | 44.17 | 44.17 | 44.17 | 44.17 | - |
| 06 may 2024 | 44.17 | 44.17 | 44.17 | 44.17 | 44.17 | 700 |
| 03 may 2024 | 41.91 | 41.91 | 41.91 | 41.91 | 41.91 | - |
| 02 may 2024 | 41.91 | 41.91 | 41.91 | 41.91 | 41.91 | 400 |
| 01 may 2024 | 41.91 | 41.91 | 41.91 | 41.91 | 41.91 | - |
| 30 abr 2024 | 41.91 | 41.91 | 41.91 | 41.91 | 41.91 | - |
| 29 abr 2024 | 41.91 | 41.91 | 41.91 | 41.91 | 41.91 | - |
| 26 abr 2024 | 41.91 | 41.91 | 41.91 | 41.91 | 41.91 | - |
| 25 abr 2024 | 41.91 | 41.91 | 41.91 | 41.91 | 41.91 | - |
| 24 abr 2024 | 41.91 | 41.91 | 41.91 | 41.91 | 41.91 | - |
| 24 abr 2024 | 1.5 Dividendo | |||||
| 23 abr 2024 | 41.91 | 41.91 | 41.91 | 41.91 | 40.41 | 300 |
| 22 abr 2024 | 41.89 | 41.89 | 41.89 | 41.89 | 40.39 | 400 |
| 19 abr 2024 | 42.30 | 42.30 | 42.30 | 42.30 | 40.79 | - |
| 18 abr 2024 | 42.30 | 42.30 | 42.30 | 42.30 | 40.79 | - |
| 17 abr 2024 | 43.05 | 43.05 | 42.30 | 42.30 | 40.79 | 300 |
| 16 abr 2024 | 42.09 | 42.09 | 42.09 | 42.09 | 40.58 | - |
| 15 abr 2024 | 42.09 | 42.09 | 42.09 | 42.09 | 40.58 | 100 |
| 12 abr 2024 | 44.20 | 44.20 | 44.20 | 44.20 | 42.62 | 900 |
| 11 abr 2024 | 41.50 | 41.50 | 41.50 | 41.50 | 40.01 | 1,100 |
| 10 abr 2024 | 41.46 | 41.46 | 41.46 | 41.46 | 39.98 | 3,200 |
| 09 abr 2024 | 38.80 | 38.80 | 38.80 | 38.80 | 37.41 | - |
| 08 abr 2024 | 38.80 | 38.80 | 38.80 | 38.80 | 37.41 | 2,500 |
| 05 abr 2024 | 35.80 | 35.80 | 35.80 | 35.80 | 34.52 | - |
| 04 abr 2024 | 35.80 | 35.80 | 35.80 | 35.80 | 34.52 | - |
| 03 abr 2024 | 35.80 | 35.80 | 35.80 | 35.80 | 34.52 | - |
| 02 abr 2024 | 35.80 | 35.80 | 35.80 | 35.80 | 34.52 | 100 |
| 01 abr 2024 | 33.98 | 33.98 | 33.98 | 33.98 | 32.76 | 400 |
| 28 mar 2024 | 35.30 | 35.30 | 35.30 | 35.30 | 34.04 | - |
| 27 mar 2024 | 35.30 | 35.30 | 35.30 | 35.30 | 34.04 | 200 |
| 26 mar 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 33.75 | - |
| 25 mar 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 33.75 | 700 |
| 22 mar 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 33.75 | - |
| 21 mar 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 33.75 | - |
| 20 mar 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 33.75 | - |
| 19 mar 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 33.75 | - |
| 18 mar 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 33.75 | - |
| 15 mar 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 33.75 | - |
| 14 mar 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 33.75 | - |
| 13 mar 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 33.75 | - |
| 12 mar 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 33.75 | - |
| 11 mar 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 33.75 | 300 |
| 08 mar 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 33.75 | - |
| 07 mar 2024 | 38.40 | 38.40 | 35.00 | 35.00 | 33.75 | 700 |
| 06 mar 2024 | 37.18 | 37.18 | 37.18 | 37.18 | 35.85 | - |
| 05 mar 2024 | 37.18 | 37.18 | 37.18 | 37.18 | 35.85 | 2,500 |
| 04 mar 2024 | 37.00 | 37.78 | 36.83 | 37.78 | 36.43 | 2,000 |
| 01 mar 2024 | 37.45 | 37.45 | 37.45 | 37.45 | 36.11 | - |
| 29 feb 2024 | 37.45 | 37.45 | 37.45 | 37.45 | 36.11 | - |
| 28 feb 2024 | 37.45 | 37.45 | 37.45 | 37.45 | 36.11 | - |
| 27 feb 2024 | 37.45 | 37.45 | 37.45 | 37.45 | 36.11 | 400 |
| 26 feb 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 35.68 | - |
| 23 feb 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 35.68 | - |
| 22 feb 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 35.68 | - |
| 21 feb 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 35.68 | - |
| 20 feb 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 35.68 | - |
| 16 feb 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 35.68 | - |
| 15 feb 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 35.68 | - |
| 14 feb 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 35.68 | - |
| 13 feb 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 35.68 | - |
| 12 feb 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 35.68 | - |
| 09 feb 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 35.68 | 600 |
| 08 feb 2024 | 37.20 | 37.20 | 37.20 | 37.20 | 35.87 | - |
| 07 feb 2024 | 37.20 | 37.20 | 37.20 | 37.20 | 35.87 | 2,800 |
| 06 feb 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 32.78 | - |
| 05 feb 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 32.78 | - |
| 02 feb 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 32.78 | - |
| 01 feb 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 32.78 | - |
| 31 ene 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 32.78 | - |
| 30 ene 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 32.78 | 300 |
| 29 ene 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 32.78 | - |
| 26 ene 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 32.78 | 100 |
| 25 ene 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 32.78 | - |
| 24 ene 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 32.78 | - |
| 23 ene 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 32.78 | - |
| 22 ene 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 32.78 | - |
| 19 ene 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 32.78 | - |
| 18 ene 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 32.78 | - |
| 17 ene 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 32.78 | - |
| 16 ene 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 32.78 | 200 |
| 12 ene 2024 | 32.99 | 32.99 | 32.99 | 32.99 | 31.81 | - |
| 11 ene 2024 | 32.99 | 32.99 | 32.99 | 32.99 | 31.81 | 300 |
| 10 ene 2024 | 32.99 | 32.99 | 32.99 | 32.99 | 31.81 | 1,800 |
| 09 ene 2024 | 32.99 | 32.99 | 32.99 | 32.99 | 31.81 | - |
| 08 ene 2024 | 32.99 | 32.99 | 32.99 | 32.99 | 31.81 | 500 |
| 05 ene 2024 | 30.21 | 30.21 | 30.21 | 30.21 | 29.13 | 1,800 |
| 04 ene 2024 | 30.21 | 30.21 | 30.21 | 30.21 | 29.13 | - |
| 03 ene 2024 | 30.21 | 30.21 | 30.21 | 30.21 | 29.13 | 4,200 |
| 02 ene 2024 | 30.21 | 30.21 | 30.21 | 30.21 | 29.13 | 1,000 |
| 29 dic 2023 | 27.85 | 27.85 | 27.85 | 27.85 | 26.85 | - |
| 28 dic 2023 | 27.85 | 27.85 | 27.85 | 27.85 | 26.85 | - |
| 27 dic 2023 | 27.85 | 27.85 | 27.85 | 27.85 | 26.85 | - |
| 26 dic 2023 | 27.85 | 27.85 | 27.85 | 27.85 | 26.85 | - |
| 22 dic 2023 | 27.85 | 27.85 | 27.85 | 27.85 | 26.85 | - |
| 21 dic 2023 | 27.85 | 27.85 | 27.85 | 27.85 | 26.85 | - |
| 20 dic 2023 | 27.85 | 27.85 | 27.85 | 27.85 | 26.85 | - |
| 19 dic 2023 | 27.85 | 27.85 | 27.85 | 27.85 | 26.85 | 600 |
| *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.