SOS Limited (SOS)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 03:59PM EDT
Fuera de horario:
Periodo de tiempo:
04 may 2023 - 04 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 03 may 2024 | 1.1200 | 1.1700 | 1.1001 | 1.1400 | 1.1400 | 130,440 |
| 02 may 2024 | 1.1200 | 1.1600 | 1.0000 | 1.1200 | 1.1200 | 314,000 |
| 01 may 2024 | 1.1800 | 1.1800 | 1.0950 | 1.1200 | 1.1200 | 137,200 |
| 30 abr 2024 | 1.2000 | 1.2300 | 1.1000 | 1.1800 | 1.1800 | 144,200 |
| 29 abr 2024 | 1.1500 | 1.2500 | 1.1500 | 1.1900 | 1.1900 | 94,200 |
| 26 abr 2024 | 1.2900 | 1.2900 | 1.1100 | 1.1800 | 1.1800 | 220,600 |
| 25 abr 2024 | 1.1400 | 1.2800 | 1.1200 | 1.2800 | 1.2800 | 210,000 |
| 24 abr 2024 | 1.1000 | 1.1600 | 1.1000 | 1.1200 | 1.1200 | 84,200 |
| 23 abr 2024 | 1.1000 | 1.1600 | 1.0930 | 1.1100 | 1.1100 | 164,100 |
| 22 abr 2024 | 1.2000 | 1.2000 | 1.0600 | 1.1500 | 1.1500 | 204,200 |
| 19 abr 2024 | 1.1500 | 1.1800 | 1.1000 | 1.1600 | 1.1600 | 129,100 |
| 18 abr 2024 | 1.1400 | 1.1400 | 1.0700 | 1.1400 | 1.1400 | 106,800 |
| 17 abr 2024 | 1.2200 | 1.2200 | 1.0800 | 1.1100 | 1.1100 | 177,500 |
| 16 abr 2024 | 1.1000 | 1.1960 | 1.0700 | 1.1600 | 1.1600 | 214,400 |
| 15 abr 2024 | 1.1900 | 1.1900 | 1.0500 | 1.1000 | 1.1000 | 276,100 |
| 12 abr 2024 | 1.2800 | 1.3100 | 1.1210 | 1.1700 | 1.1700 | 526,300 |
| 11 abr 2024 | 1.3100 | 1.3300 | 1.2700 | 1.2700 | 1.2700 | 205,000 |
| 10 abr 2024 | 1.3000 | 1.3800 | 1.2800 | 1.3400 | 1.3400 | 195,700 |
| 09 abr 2024 | 1.3400 | 1.4200 | 1.2700 | 1.3600 | 1.3600 | 200,100 |
| 08 abr 2024 | 1.3200 | 1.4100 | 1.2600 | 1.3100 | 1.3100 | 431,700 |
| 05 abr 2024 | 1.2900 | 1.3500 | 1.2600 | 1.3000 | 1.3000 | 193,100 |
| 04 abr 2024 | 1.3700 | 1.4100 | 1.2700 | 1.3300 | 1.3300 | 285,700 |
| 03 abr 2024 | 1.3600 | 1.4100 | 1.3100 | 1.4100 | 1.4100 | 147,900 |
| 02 abr 2024 | 1.4500 | 1.4900 | 1.3200 | 1.3600 | 1.3600 | 382,700 |
| 01 abr 2024 | 1.6600 | 1.6800 | 1.4500 | 1.5100 | 1.5100 | 407,400 |
| 28 mar 2024 | 1.5300 | 1.6900 | 1.4800 | 1.6900 | 1.6900 | 548,200 |
| 27 mar 2024 | 1.4200 | 1.5200 | 1.3800 | 1.5100 | 1.5100 | 268,200 |
| 26 mar 2024 | 1.4000 | 1.4600 | 1.3500 | 1.4500 | 1.4500 | 287,800 |
| 25 mar 2024 | 1.3400 | 1.4000 | 1.3300 | 1.4000 | 1.4000 | 214,800 |
| 22 mar 2024 | 1.4900 | 1.4900 | 1.3300 | 1.3600 | 1.3600 | 286,700 |
| 21 mar 2024 | 1.4600 | 1.5200 | 1.4200 | 1.4900 | 1.4900 | 315,900 |
| 20 mar 2024 | 1.4500 | 1.5000 | 1.3600 | 1.4500 | 1.4500 | 274,100 |
| 19 mar 2024 | 1.4700 | 1.4900 | 1.4000 | 1.4400 | 1.4400 | 500,800 |
| 18 mar 2024 | 1.3900 | 1.5200 | 1.3600 | 1.4400 | 1.4400 | 883,800 |
| 15 mar 2024 | 1.4000 | 1.4700 | 1.3000 | 1.4700 | 1.4700 | 1,020,400 |
| 14 mar 2024 | 1.5000 | 1.5000 | 1.3500 | 1.4000 | 1.4000 | 1,129,000 |
| 13 mar 2024 | 1.5200 | 2.1100 | 1.4100 | 1.4800 | 1.4800 | 4,422,600 |
| 12 mar 2024 | 2.1400 | 2.2800 | 2.0000 | 2.1300 | 2.1300 | 855,500 |
| 11 mar 2024 | 2.2500 | 2.4800 | 2.0000 | 2.0500 | 2.0500 | 1,040,900 |
| 08 mar 2024 | 2.2500 | 2.5500 | 2.1700 | 2.2700 | 2.2700 | 961,600 |
| 07 mar 2024 | 2.6500 | 2.6500 | 1.8900 | 2.1600 | 2.1600 | 1,738,100 |
| 06 mar 2024 | 3.1500 | 3.1640 | 2.3700 | 2.5400 | 2.5400 | 1,534,400 |
| 05 mar 2024 | 3.2300 | 3.3400 | 3.0000 | 3.0500 | 3.0500 | 468,600 |
| 04 mar 2024 | 3.6000 | 3.6700 | 3.2400 | 3.3400 | 3.3400 | 452,900 |
| 01 mar 2024 | 3.5200 | 3.6000 | 3.4000 | 3.5200 | 3.5200 | 158,900 |
| 29 feb 2024 | 3.7100 | 3.7500 | 3.4200 | 3.5300 | 3.5300 | 110,400 |
| 28 feb 2024 | 3.7200 | 3.9800 | 3.5100 | 3.6600 | 3.6600 | 293,000 |
| 27 feb 2024 | 3.9100 | 4.0380 | 3.6200 | 3.8200 | 3.8200 | 217,600 |
| 26 feb 2024 | 3.3600 | 3.8450 | 3.3600 | 3.7400 | 3.7400 | 174,600 |
| 23 feb 2024 | 3.3700 | 3.4700 | 3.2000 | 3.3900 | 3.3900 | 60,400 |
| 22 feb 2024 | 3.4900 | 3.5450 | 3.3800 | 3.4700 | 3.4700 | 50,000 |
| 21 feb 2024 | 3.5400 | 3.5850 | 3.4300 | 3.4400 | 3.4400 | 58,000 |
| 20 feb 2024 | 3.8200 | 3.8200 | 3.5350 | 3.6400 | 3.6400 | 89,100 |
| 16 feb 2024 | 3.8800 | 3.9400 | 3.7000 | 3.7100 | 3.7100 | 61,300 |
| 15 feb 2024 | 3.9700 | 4.0350 | 3.7800 | 3.8800 | 3.8800 | 135,300 |
| 14 feb 2024 | 3.5900 | 3.9500 | 3.5900 | 3.9200 | 3.9200 | 191,200 |
| 13 feb 2024 | 3.6500 | 3.6510 | 3.3300 | 3.4500 | 3.4500 | 123,400 |
| 12 feb 2024 | 3.9000 | 4.1900 | 3.6800 | 3.7500 | 3.7500 | 319,500 |
| 09 feb 2024 | 3.6000 | 3.9000 | 3.5500 | 3.8900 | 3.8900 | 236,700 |
| 08 feb 2024 | 3.1400 | 3.4800 | 3.1400 | 3.4600 | 3.4600 | 133,600 |
| 07 feb 2024 | 3.1800 | 3.3000 | 3.0300 | 3.1400 | 3.1400 | 87,400 |
| 06 feb 2024 | 3.0100 | 3.2000 | 3.0100 | 3.1800 | 3.1800 | 142,500 |
| 05 feb 2024 | 3.2100 | 3.2800 | 2.9000 | 3.0000 | 3.0000 | 200,500 |
| 02 feb 2024 | 3.3300 | 3.4770 | 3.2000 | 3.2500 | 3.2500 | 138,600 |
| 01 feb 2024 | 3.7000 | 3.7130 | 3.3400 | 3.4400 | 3.4400 | 170,600 |
| 31 ene 2024 | 3.6500 | 3.8780 | 3.5500 | 3.6200 | 3.6200 | 101,400 |
| 30 ene 2024 | 3.9600 | 4.0200 | 3.6170 | 3.6800 | 3.6800 | 122,900 |
| 29 ene 2024 | 3.8800 | 4.1280 | 3.7700 | 3.9600 | 3.9600 | 163,600 |
| 26 ene 2024 | 3.7500 | 3.9900 | 3.6400 | 3.8800 | 3.8800 | 144,100 |
| 25 ene 2024 | 3.7200 | 3.7580 | 3.5000 | 3.6400 | 3.6400 | 109,900 |
| 24 ene 2024 | 3.8400 | 3.9190 | 3.7000 | 3.7500 | 3.7500 | 80,600 |
| 23 ene 2024 | 4.0200 | 4.0200 | 3.7000 | 3.8400 | 3.8400 | 80,600 |
| 22 ene 2024 | 3.9300 | 4.1500 | 3.8200 | 4.0200 | 4.0200 | 94,900 |
| 19 ene 2024 | 3.7900 | 4.1500 | 3.6490 | 3.9200 | 3.9200 | 92,200 |
| 18 ene 2024 | 4.0600 | 4.1500 | 3.7600 | 3.8000 | 3.8000 | 90,700 |
| 17 ene 2024 | 4.0200 | 4.0300 | 3.9000 | 3.9900 | 3.9900 | 79,600 |
| 16 ene 2024 | 4.2100 | 4.2100 | 3.9300 | 4.1400 | 4.1400 | 99,900 |
| 12 ene 2024 | 4.3800 | 4.4030 | 3.8200 | 3.8700 | 3.8700 | 245,300 |
| 11 ene 2024 | 4.7900 | 4.9500 | 4.1000 | 4.3900 | 4.3900 | 365,700 |
| 10 ene 2024 | 4.6400 | 4.8220 | 4.3000 | 4.4000 | 4.4000 | 181,500 |
| 09 ene 2024 | 4.7600 | 5.1500 | 4.5100 | 4.6500 | 4.6500 | 166,200 |
| 08 ene 2024 | 4.5800 | 5.2400 | 4.4000 | 5.0000 | 5.0000 | 302,500 |
| 05 ene 2024 | 4.7300 | 4.9400 | 4.5000 | 4.5800 | 4.5800 | 119,400 |
| 04 ene 2024 | 4.6200 | 4.9900 | 4.5900 | 4.7500 | 4.7500 | 225,100 |
| 03 ene 2024 | 4.4000 | 4.8500 | 4.3000 | 4.5500 | 4.5500 | 184,700 |
| 02 ene 2024 | 5.1900 | 5.2700 | 4.7500 | 4.8900 | 4.8900 | 414,800 |
| 29 dic 2023 | 5.8900 | 6.1650 | 4.6000 | 4.6000 | 4.6000 | 642,300 |
| 28 dic 2023 | 6.7600 | 6.7670 | 5.5600 | 5.8700 | 5.8700 | 632,000 |
| 27 dic 2023 | 5.7600 | 6.8800 | 5.6600 | 6.7500 | 6.7500 | 890,200 |
| 26 dic 2023 | 5.6500 | 5.6800 | 5.1100 | 5.6300 | 5.6300 | 531,100 |
| 22 dic 2023 | 4.8100 | 5.6600 | 4.5000 | 5.2900 | 5.2900 | 647,000 |
| 21 dic 2023 | 4.9000 | 4.9700 | 4.4650 | 4.7200 | 4.7200 | 351,200 |
| 20 dic 2023 | 3.8800 | 5.3450 | 3.8770 | 4.5700 | 4.5700 | 1,271,600 |
| 19 dic 2023 | 3.6600 | 3.9400 | 3.5700 | 3.9300 | 3.9300 | 194,900 |
| 18 dic 2023 | 3.6800 | 3.8000 | 3.5300 | 3.5700 | 3.5700 | 111,400 |
| 15 dic 2023 | 3.8100 | 3.8700 | 3.6500 | 3.6700 | 3.6700 | 82,600 |
| 14 dic 2023 | 3.6200 | 3.9200 | 3.6200 | 3.7600 | 3.7600 | 155,000 |
| 13 dic 2023 | 3.7000 | 3.7200 | 3.4000 | 3.6100 | 3.6100 | 137,500 |
| 12 dic 2023 | 3.8300 | 3.9130 | 3.6000 | 3.6300 | 3.6300 | 120,400 |
| 11 dic 2023 | 3.8500 | 3.9000 | 3.7120 | 3.8200 | 3.8200 | 65,300 |
| *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.