¿Qué deberías considerar a la hora de elegir un 'speaker'?

Sonoco Products Company (SON)

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

Añadir a la lista de seguimiento

61.81

+0.69

(+1.13%)

A partir del 02:45PM EDT. Mercado abierto.

Periodo de tiempo:

08 ago 2021 - 08 ago 2022

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
08 ago 2022	61.76	62.19	61.59	61.81	61.81	185,402
05 ago 2022	60.75	61.59	60.41	61.12	61.12	566,800
04 ago 2022	62.33	62.33	61.20	61.20	61.20	675,900
03 ago 2022	62.96	62.96	62.13	62.44	62.44	424,400
02 ago 2022	63.71	63.71	62.28	62.58	62.58	806,400
01 ago 2022	63.44	64.29	62.76	63.93	63.93	448,500
29 jul 2022	62.87	63.93	62.75	63.49	63.49	950,800
28 jul 2022	62.52	62.92	61.78	62.68	62.68	486,000
27 jul 2022	62.88	62.95	61.94	62.56	62.56	736,500
26 jul 2022	61.80	62.67	61.51	62.66	62.66	673,100
25 jul 2022	62.26	62.70	61.54	62.02	62.02	529,600
22 jul 2022	62.46	63.21	61.25	61.80	61.80	645,800
21 jul 2022	59.56	62.30	59.56	62.06	62.06	908,600
20 jul 2022	59.08	59.54	58.82	59.49	59.49	382,100
19 jul 2022	58.20	59.37	58.08	59.23	59.23	346,200
18 jul 2022	58.22	58.34	57.33	57.42	57.42	309,500
15 jul 2022	58.36	58.41	57.53	57.95	57.95	308,800
14 jul 2022	56.83	57.73	56.35	57.67	57.67	365,000
13 jul 2022	57.19	58.11	57.02	57.75	57.75	298,400
12 jul 2022	57.74	58.48	57.38	57.64	57.64	262,200
11 jul 2022	57.60	58.29	57.60	57.84	57.84	242,100
08 jul 2022	58.32	58.36	57.49	57.78	57.78	351,900
07 jul 2022	58.13	58.81	58.08	58.52	58.52	286,500
06 jul 2022	57.64	58.08	57.00	57.80	57.80	336,300
05 jul 2022	58.21	58.36	56.23	57.48	57.48	437,000
01 jul 2022	57.49	58.85	57.04	58.83	58.83	667,000
30 jun 2022	56.18	57.29	56.03	57.04	57.04	456,900
29 jun 2022	56.87	57.26	56.47	57.08	57.08	300,600
28 jun 2022	57.87	58.50	56.86	56.86	56.86	396,600
27 jun 2022	56.93	57.81	56.86	57.56	57.56	411,800
24 jun 2022	55.46	57.11	55.45	56.93	56.93	827,600
23 jun 2022	54.85	55.60	54.13	55.02	55.02	638,600
22 jun 2022	53.31	54.89	52.68	54.79	54.79	1,165,200
21 jun 2022	52.48	52.95	52.14	52.17	52.17	430,300
17 jun 2022	51.81	52.64	51.52	52.14	52.14	1,170,700
16 jun 2022	53.41	53.46	51.63	51.71	51.71	600,500
15 jun 2022	55.14	55.39	53.72	54.62	54.62	467,300
14 jun 2022	55.19	55.56	54.41	54.80	54.80	450,700
13 jun 2022	55.97	56.06	55.06	55.35	55.35	386,000
10 jun 2022	57.54	57.63	56.65	56.91	56.91	353,000
09 jun 2022	58.90	59.15	58.00	58.19	58.19	611,900
08 jun 2022	60.33	60.44	59.00	59.04	59.04	306,800
07 jun 2022	60.10	60.92	59.73	60.76	60.76	331,400
06 jun 2022	59.73	60.64	59.57	60.17	60.17	320,800
03 jun 2022	59.82	60.10	59.31	59.56	59.56	365,600
02 jun 2022	59.68	60.35	58.68	60.15	60.15	341,800
01 jun 2022	58.55	59.56	57.94	59.23	59.23	312,700
31 may 2022	58.64	58.98	58.10	58.47	58.47	499,600
27 may 2022	58.35	59.14	58.35	59.14	59.14	327,200
26 may 2022	57.62	58.19	57.62	57.89	57.89	349,700
25 may 2022	56.80	57.68	56.80	57.28	57.28	601,100
24 may 2022	56.98	57.67	56.05	57.44	57.44	541,400
23 may 2022	57.14	57.61	56.32	57.24	57.24	482,000
20 may 2022	57.58	57.73	55.26	56.32	56.32	568,900
19 may 2022	57.07	57.91	56.30	56.99	56.99	472,100
18 may 2022	58.84	59.15	57.40	57.45	57.45	446,300
17 may 2022	59.27	59.54	58.65	59.30	59.30	366,200
16 may 2022	57.86	58.40	57.44	58.13	58.13	469,500
13 may 2022	58.34	58.64	57.64	57.97	57.97	775,500
12 may 2022	57.57	58.22	57.23	58.20	58.20	529,600
11 may 2022	58.37	59.50	57.66	57.70	57.70	757,600
10 may 2022	59.92	60.19	57.72	58.27	58.27	580,200
09 may 2022	59.86	60.84	59.09	59.51	59.51	691,600
09 may 2022	0.49 Dividendo
06 may 2022	60.79	61.54	60.24	60.92	60.43	575,900
05 may 2022	62.25	62.64	60.72	61.19	60.70	590,300
04 may 2022	61.89	62.90	61.10	62.88	62.37	491,700
03 may 2022	60.58	62.12	60.58	61.40	60.91	515,200
02 may 2022	62.24	62.45	59.86	60.42	59.93	704,100
29 abr 2022	62.10	62.65	61.68	61.91	61.41	2,200,200
28 abr 2022	61.55	62.22	60.51	62.11	61.61	605,100
27 abr 2022	60.64	61.76	60.11	61.27	60.78	760,300
26 abr 2022	62.17	62.28	60.27	60.28	59.80	619,100
25 abr 2022	62.81	62.88	61.00	62.15	61.65	860,000
22 abr 2022	65.72	65.81	62.87	62.99	62.48	899,700
21 abr 2022	66.59	67.06	65.33	66.81	66.27	850,200
20 abr 2022	64.99	66.05	64.80	65.91	65.38	510,300
19 abr 2022	63.39	64.94	63.39	64.59	64.07	448,400
18 abr 2022	63.64	64.21	62.90	63.12	62.61	406,100
14 abr 2022	63.57	64.21	63.29	63.57	63.06	311,900
13 abr 2022	62.88	63.63	62.83	63.59	63.08	314,500
12 abr 2022	63.38	63.88	62.75	63.18	62.67	438,900
11 abr 2022	63.18	63.89	63.18	63.39	62.88	440,600
08 abr 2022	63.19	63.56	62.82	63.02	62.51	505,100
07 abr 2022	62.95	63.15	62.07	62.90	62.39	372,200
06 abr 2022	62.20	63.20	61.78	62.95	62.44	460,700
05 abr 2022	62.45	62.99	61.93	62.35	61.85	425,400
04 abr 2022	63.31	63.31	62.00	62.57	62.07	516,200
01 abr 2022	63.00	63.77	62.40	63.70	63.19	921,000
31 mar 2022	62.76	63.26	62.52	62.56	62.06	599,400
30 mar 2022	62.59	62.90	62.20	62.72	62.22	607,500
29 mar 2022	61.53	62.55	61.53	62.39	61.89	523,500
28 mar 2022	62.03	62.03	60.93	61.35	60.86	363,700
25 mar 2022	60.70	61.93	60.43	61.91	61.41	495,100
24 mar 2022	60.70	60.92	59.87	60.54	60.05	586,700
23 mar 2022	61.42	61.48	60.15	60.45	59.96	882,600
22 mar 2022	60.60	62.78	60.05	61.70	61.20	1,568,800
21 mar 2022	59.05	59.25	57.69	58.30	57.83	431,300
18 mar 2022	58.22	59.23	57.87	58.96	58.49	2,529,000
17 mar 2022	57.56	58.67	57.32	58.42	57.95	536,900
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 5004,134.92-10.27(-0.25%)

Dow Jones32,815.98+12.51(+0.04%)

Nasdaq12,616.70-40.85(-0.32%)

Russell 20001,936.95+15.12(+0.79%)

Petróleo90.82+1.81(+2.03%)

Oro1,804.90+13.70(+0.76%)

¿Qué deberías considerar a la hora de elegir un 'speaker'?

Sonoco Products Company (SON)

S&P 500
4,134.92
-10.27(-0.25%)

Dow Jones
32,815.98
+12.51(+0.04%)

Nasdaq
12,616.70
-40.85(-0.32%)

Russell 2000
1,936.95
+15.12(+0.79%)

Petróleo
90.82
+1.81(+2.03%)

Oro
1,804.90
+13.70(+0.76%)