Sonoco Products Company (SON)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD.

Añadir a la lista de seguimiento

56.51

+0.33

(+0.59%)

Al cierre: 04:00PM EDT

56.51

0.00

(0.00%)

Fuera de horario:

05:59PM EDT

Periodo de tiempo:

28 abr 2023 - 28 abr 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
26 abr 2024	56.35	56.84	56.35	56.51	56.51	342,700
25 abr 2024	56.32	56.56	55.91	56.18	56.18	316,700
24 abr 2024	56.03	56.63	55.90	56.61	56.61	404,400
23 abr 2024	56.11	56.69	56.04	56.13	56.13	332,200
22 abr 2024	57.06	57.06	56.11	56.39	56.39	423,500
19 abr 2024	56.18	57.15	56.18	57.11	57.11	423,700
18 abr 2024	56.01	56.53	55.79	56.40	56.40	496,300
17 abr 2024	56.55	56.63	55.76	55.79	55.79	414,900
16 abr 2024	56.31	56.40	55.61	56.16	56.16	349,800
15 abr 2024	56.85	57.00	56.16	56.54	56.54	289,900
12 abr 2024	56.71	56.91	56.08	56.33	56.33	294,500
11 abr 2024	57.91	58.01	57.09	57.21	57.21	392,600
10 abr 2024	57.39	58.05	57.30	57.76	57.76	367,800
09 abr 2024	57.71	58.38	57.54	58.33	58.33	300,100
08 abr 2024	57.48	57.97	57.11	57.61	57.61	458,900
05 abr 2024	57.80	57.95	57.10	57.17	57.17	417,200
04 abr 2024	57.44	58.20	57.18	57.82	57.82	558,500
03 abr 2024	57.35	57.64	56.79	56.95	56.95	424,200
02 abr 2024	57.43	57.67	57.20	57.50	57.50	426,300
01 abr 2024	57.80	57.80	57.30	57.60	57.60	383,100
28 mar 2024	57.64	58.13	57.64	57.84	57.84	314,200
27 mar 2024	56.93	57.68	56.89	57.64	57.64	562,700
26 mar 2024	56.86	57.21	56.33	56.64	56.64	507,300
25 mar 2024	56.50	57.15	56.41	56.78	56.78	416,500
22 mar 2024	57.38	57.54	56.30	56.43	56.43	447,700
21 mar 2024	56.87	57.33	56.62	57.27	57.27	466,700
20 mar 2024	56.83	56.88	56.19	56.58	56.58	293,600
19 mar 2024	55.98	57.05	55.98	56.90	56.90	618,800
18 mar 2024	56.92	56.92	55.86	55.89	55.89	875,900
15 mar 2024	56.59	57.49	56.59	56.99	56.99	904,400
14 mar 2024	57.61	57.63	56.49	56.86	56.86	444,100
13 mar 2024	57.74	58.30	57.63	57.77	57.77	530,000
12 mar 2024	57.54	57.74	57.23	57.63	57.63	267,200
11 mar 2024	57.22	57.90	57.11	57.53	57.53	374,000
08 mar 2024	57.68	58.08	57.45	57.55	57.55	300,400
07 mar 2024	57.07	57.54	56.83	57.50	57.50	264,000
06 mar 2024	57.04	57.12	56.21	56.56	56.56	442,200
05 mar 2024	56.57	57.16	56.42	56.78	56.78	355,400
04 mar 2024	56.93	57.35	56.68	56.70	56.70	365,100
01 mar 2024	56.55	56.80	56.25	56.71	56.71	472,700
29 feb 2024	56.81	57.11	56.49	56.68	56.68	608,100
28 feb 2024	56.06	56.78	55.76	56.55	56.55	517,000
27 feb 2024	56.64	56.89	56.20	56.35	56.35	422,400
27 feb 2024	0.51 Dividendo
26 feb 2024	57.33	57.59	56.66	56.93	56.42	433,700
23 feb 2024	57.83	57.83	57.20	57.45	56.94	439,000
22 feb 2024	56.74	57.64	56.55	57.61	57.09	473,200
21 feb 2024	56.36	56.89	56.06	56.59	56.08	571,100
20 feb 2024	55.00	56.38	54.63	56.31	55.81	722,000
16 feb 2024	56.97	57.01	55.23	55.65	55.15	822,800
15 feb 2024	55.73	58.64	55.12	57.21	56.70	743,300
14 feb 2024	55.66	56.42	55.44	56.03	55.53	606,100
13 feb 2024	56.24	56.40	55.32	55.64	55.14	431,200
12 feb 2024	57.04	57.56	57.01	57.10	56.59	349,300
09 feb 2024	56.69	56.99	56.47	56.95	56.44	306,900
08 feb 2024	56.54	57.05	56.16	56.89	56.38	325,500
07 feb 2024	56.78	56.78	56.14	56.53	56.02	301,900
06 feb 2024	56.44	56.71	56.21	56.45	55.94	307,400
05 feb 2024	56.54	57.04	56.23	56.63	56.12	275,400
02 feb 2024	56.92	57.26	56.24	56.95	56.44	283,300
01 feb 2024	57.23	57.49	56.80	57.40	56.89	300,300
31 ene 2024	58.46	58.61	56.87	56.90	56.39	804,000
30 ene 2024	57.93	58.78	57.50	58.45	57.93	394,500
29 ene 2024	58.08	58.22	57.73	58.12	57.60	317,900
26 ene 2024	58.19	58.31	57.78	58.31	57.79	253,200
25 ene 2024	58.21	58.39	57.44	57.89	57.37	298,700
24 ene 2024	58.19	58.51	57.45	57.53	57.01	285,000
23 ene 2024	58.72	58.92	57.86	57.97	57.45	466,300
22 ene 2024	57.35	58.33	57.11	58.29	57.77	497,500
19 ene 2024	57.07	57.61	56.50	57.36	56.85	388,300
18 ene 2024	56.08	56.94	55.77	56.93	56.42	458,500
17 ene 2024	55.98	56.35	55.57	55.98	55.48	230,900
16 ene 2024	56.71	56.77	56.00	56.49	55.98	325,900
12 ene 2024	57.87	58.01	56.80	56.99	56.48	269,000
11 ene 2024	57.36	57.62	56.91	57.49	56.97	268,700
10 ene 2024	57.80	57.93	57.17	57.36	56.85	349,400
09 ene 2024	57.57	57.87	57.29	57.80	57.28	284,400
08 ene 2024	57.77	58.36	57.59	58.04	57.52	353,200
05 ene 2024	56.71	58.16	56.65	58.00	57.48	1,053,100
04 ene 2024	56.64	57.28	56.46	56.95	56.44	459,900
03 ene 2024	56.71	57.22	56.27	56.64	56.13	375,600
02 ene 2024	55.87	57.74	55.87	56.99	56.48	485,400
29 dic 2023	56.23	56.51	55.85	55.87	55.37	385,700
28 dic 2023	56.10	56.71	56.10	56.35	55.85	344,700
27 dic 2023	56.49	56.66	56.00	56.25	55.75	341,500
26 dic 2023	56.15	56.40	55.90	56.18	55.68	225,900
22 dic 2023	56.49	56.72	55.93	56.15	55.65	266,900
21 dic 2023	55.92	56.17	55.41	56.05	55.55	348,300
20 dic 2023	55.73	56.08	55.37	55.44	54.94	396,400
19 dic 2023	56.22	56.55	55.95	56.17	55.67	317,400
18 dic 2023	56.07	56.44	55.70	55.98	55.48	439,400
15 dic 2023	56.22	56.56	55.01	55.27	54.77	1,203,100
14 dic 2023	57.16	57.80	56.14	56.29	55.79	561,100
13 dic 2023	53.69	56.66	53.56	56.58	56.07	824,700
12 dic 2023	54.49	54.49	53.67	53.77	53.29	320,800
11 dic 2023	54.49	54.77	54.30	54.50	54.01	320,400
08 dic 2023	54.97	55.33	54.32	54.49	54.00	384,400
07 dic 2023	53.63	55.04	53.35	55.03	54.54	581,700
06 dic 2023	54.87	55.32	54.33	54.39	53.90	483,300
05 dic 2023	55.77	56.16	54.43	54.61	54.12	541,900
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...

S&P 5005,099.96+51.54(+1.02%)

Dow Jones38,239.66+153.86(+0.40%)

Nasdaq15,927.90+316.14(+2.03%)

Russell 20002,002.00+20.88(+1.05%)

Petróleo83.66+0.09(+0.11%)

Oro2,349.60+7.10(+0.30%)

Sonoco Products Company (SON)

S&P 500
5,099.96
+51.54(+1.02%)

Dow Jones
38,239.66
+153.86(+0.40%)

Nasdaq
15,927.90
+316.14(+2.03%)

Russell 2000
2,002.00
+20.88(+1.05%)

Petróleo
83.66
+0.09(+0.11%)

Oro
2,349.60
+7.10(+0.30%)