Sonoco Products Company (SON)

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

Añadir a la lista de seguimiento

60.39

-0.64

(-1.05%)

A partir del 01:25PM EST. Mercado abierto.

Periodo de tiempo:

09 dic 2021 - 09 dic 2022

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
09 dic 2022	60.88	61.37	60.36	60.39	60.39	119,417
08 dic 2022	60.76	61.17	60.37	61.03	61.03	395,200
07 dic 2022	60.73	61.38	60.37	60.61	60.61	301,200
06 dic 2022	60.85	61.19	59.95	60.80	60.80	445,400
05 dic 2022	61.74	61.74	60.28	60.85	60.85	443,600
02 dic 2022	61.42	62.63	61.19	62.37	62.37	318,900
01 dic 2022	61.73	61.96	60.58	61.92	61.92	375,100
30 nov 2022	59.68	61.37	59.35	61.37	61.37	571,600
29 nov 2022	59.72	60.33	59.72	59.96	59.96	306,800
28 nov 2022	60.83	60.98	59.91	60.06	60.06	354,700
25 nov 2022	61.10	61.33	60.66	61.25	61.25	90,600
23 nov 2022	61.16	61.73	60.81	61.05	61.05	486,700
22 nov 2022	60.50	61.34	60.25	61.07	61.07	479,100
21 nov 2022	59.80	60.48	59.00	60.47	60.47	582,500
18 nov 2022	59.88	60.36	59.53	59.95	59.95	473,400
17 nov 2022	58.48	59.21	58.10	59.17	59.17	340,100
16 nov 2022	58.50	59.59	58.50	59.25	59.25	382,000
15 nov 2022	58.90	60.10	57.92	58.36	58.36	366,600
14 nov 2022	58.20	59.07	58.02	58.15	58.15	519,100
11 nov 2022	58.46	58.46	57.55	58.10	58.10	594,200
10 nov 2022	58.32	59.34	58.09	58.52	58.52	635,900
09 nov 2022	57.63	58.29	56.35	56.74	56.74	783,800
09 nov 2022	0.49 Dividendo
08 nov 2022	59.11	59.24	58.16	58.31	57.82	458,900
07 nov 2022	58.35	58.61	58.04	58.50	58.01	398,700
04 nov 2022	56.98	58.10	56.66	58.01	57.52	422,000
03 nov 2022	55.86	56.85	55.25	56.27	55.80	567,600
02 nov 2022	58.11	58.20	56.21	56.26	55.79	659,600
01 nov 2022	63.94	64.48	58.34	58.60	58.11	1,187,500
31 oct 2022	63.42	63.48	60.25	62.08	61.56	1,613,700
28 oct 2022	63.61	64.89	63.36	64.86	64.31	527,400
27 oct 2022	62.96	63.86	62.83	63.27	62.74	478,300
26 oct 2022	63.19	63.50	61.99	62.63	62.10	519,600
25 oct 2022	62.01	63.05	61.54	62.99	62.46	691,100
24 oct 2022	62.52	62.94	62.02	62.26	61.74	588,900
21 oct 2022	60.72	62.45	60.63	62.22	61.70	420,200
20 oct 2022	61.66	62.04	60.20	60.43	59.92	389,900
19 oct 2022	62.03	62.38	61.21	61.67	61.15	262,800
18 oct 2022	62.28	62.89	61.80	62.38	61.86	494,700
17 oct 2022	60.74	61.49	60.74	61.35	60.83	461,100
14 oct 2022	61.07	61.45	60.13	60.23	59.72	364,300
13 oct 2022	58.57	60.92	57.94	60.69	60.18	638,200
12 oct 2022	59.18	59.46	58.51	58.53	58.04	364,200
11 oct 2022	58.35	59.53	58.22	59.01	58.51	604,300
10 oct 2022	58.07	59.06	58.07	58.76	58.27	665,700
07 oct 2022	58.84	59.03	57.58	57.88	57.39	558,600
06 oct 2022	58.60	59.69	58.60	59.31	58.81	848,500
05 oct 2022	58.34	59.33	58.14	58.92	58.42	492,700
04 oct 2022	58.66	59.41	58.66	59.18	58.68	580,300
03 oct 2022	57.31	58.30	56.59	57.79	57.30	405,800
30 sept 2022	56.47	57.66	56.37	56.73	56.25	673,700
29 sept 2022	56.58	56.69	55.91	56.48	56.01	448,200
28 sept 2022	56.36	57.90	56.20	57.47	56.99	677,900
27 sept 2022	56.94	57.34	55.42	55.98	55.51	558,600
26 sept 2022	56.80	56.95	55.78	56.18	55.71	471,000
23 sept 2022	57.40	58.10	56.06	56.82	56.34	735,500
22 sept 2022	58.79	58.89	58.02	58.11	57.62	464,800
21 sept 2022	60.28	60.63	58.96	58.97	58.47	364,600
20 sept 2022	60.84	60.84	59.58	59.84	59.34	342,100
19 sept 2022	59.70	61.58	59.55	61.51	60.99	468,900
16 sept 2022	61.95	61.95	59.41	59.78	59.28	1,285,900
15 sept 2022	62.58	63.18	62.37	62.62	62.09	744,200
14 sept 2022	63.43	63.44	62.29	62.76	62.23	631,500
13 sept 2022	64.52	64.77	62.94	63.25	62.72	343,600
12 sept 2022	65.00	65.86	64.94	65.41	64.86	493,400
09 sept 2022	64.40	64.88	64.26	64.71	64.17	350,700
08 sept 2022	63.68	64.19	63.36	64.00	63.46	409,500
07 sept 2022	62.66	64.44	62.66	64.22	63.68	375,800
06 sept 2022	62.65	62.95	62.18	62.53	62.00	420,200
02 sept 2022	63.44	64.00	62.35	62.55	62.02	425,100
01 sept 2022	62.28	63.02	62.13	62.75	62.22	467,200
31 ago 2022	64.32	64.59	62.86	63.02	62.49	412,300
30 ago 2022	64.36	64.39	63.15	64.16	63.62	637,600
29 ago 2022	64.01	64.58	63.67	64.20	63.66	231,800
26 ago 2022	65.71	65.80	64.33	64.41	63.87	313,500
25 ago 2022	65.08	65.84	64.98	65.73	65.18	336,000
24 ago 2022	64.89	65.58	64.71	64.87	64.32	392,600
23 ago 2022	64.48	65.21	64.47	64.89	64.34	466,200
22 ago 2022	64.08	64.97	63.59	64.56	64.02	642,000
19 ago 2022	65.11	65.30	64.76	64.78	64.24	513,600
18 ago 2022	65.52	65.80	65.08	65.49	64.94	291,200
17 ago 2022	65.21	65.63	64.87	65.42	64.87	306,200
16 ago 2022	65.12	65.97	65.08	65.81	65.26	363,900
15 ago 2022	64.35	65.35	64.18	65.30	64.75	441,000
12 ago 2022	64.37	65.17	64.37	64.87	64.32	348,300
11 ago 2022	63.43	64.28	63.36	63.75	63.21	405,800
10 ago 2022	63.10	63.80	63.08	63.19	62.66	960,800
09 ago 2022	61.52	62.29	61.22	62.21	61.69	698,700
09 ago 2022	0.49 Dividendo
08 ago 2022	61.76	62.19	61.57	61.72	60.72	406,300
05 ago 2022	60.75	61.59	60.41	61.12	60.13	566,800
04 ago 2022	62.33	62.33	61.20	61.20	60.20	675,900
03 ago 2022	62.96	62.96	62.13	62.44	61.42	424,400
02 ago 2022	63.71	63.71	62.28	62.58	61.56	806,400
01 ago 2022	63.44	64.29	62.76	63.93	62.89	448,500
29 jul 2022	62.87	63.93	62.75	63.49	62.46	950,800
28 jul 2022	62.52	62.92	61.78	62.68	61.66	486,000
27 jul 2022	62.88	62.95	61.94	62.56	61.54	736,500
26 jul 2022	61.80	62.67	61.51	62.66	61.64	673,100
25 jul 2022	62.26	62.70	61.54	62.02	61.01	529,600
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...

S&P 5003,957.72-5.79(-0.15%)

Dow Jones33,697.89-83.59(-0.25%)

Nasdaq11,071.10-10.90(-0.10%)

Russell 20001,808.33-9.96(-0.55%)

Petróleo70.77-0.69(-0.97%)

Oro1,810.30+8.80(+0.49%)

Sonoco Products Company (SON)

S&P 500
3,957.72
-5.79(-0.15%)

Dow Jones
33,697.89
-83.59(-0.25%)

Nasdaq
11,071.10
-10.90(-0.10%)

Russell 2000
1,808.33
-9.96(-0.55%)

Petróleo
70.77
-0.69(-0.97%)

Oro
1,810.30
+8.80(+0.49%)