Sphere Entertainment Co. (SPHR)

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

Añadir a la lista de seguimiento

37.47

-0.29

(-0.77%)

A partir del 03:30PM EDT. Mercado abierto.

Periodo de tiempo:

06 jun 2023 - 06 jun 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
06 jun 2024	37.49	37.73	37.34	37.47	37.47	138,393
05 jun 2024	38.16	38.50	37.34	37.76	37.76	415,000
04 jun 2024	37.38	38.63	37.09	38.06	38.06	634,300
03 jun 2024	36.81	37.78	36.35	37.75	37.75	450,300
31 may 2024	36.00	37.06	36.00	36.50	36.50	431,500
30 may 2024	35.41	36.70	35.22	36.22	36.22	360,500
29 may 2024	35.00	35.74	34.56	35.35	35.35	419,200
28 may 2024	35.99	36.34	35.06	35.28	35.28	535,800
24 may 2024	35.42	36.47	35.31	35.47	35.47	529,500
23 may 2024	37.49	38.41	35.08	35.12	35.12	1,084,300
22 may 2024	37.89	38.51	37.12	37.34	37.34	1,019,600
21 may 2024	36.63	38.08	36.46	37.99	37.99	641,800
20 may 2024	36.12	37.03	35.88	36.76	36.76	680,900
17 may 2024	37.62	37.62	35.81	36.04	36.04	1,232,800
16 may 2024	38.02	38.19	36.86	37.40	37.40	589,500
15 may 2024	38.40	39.00	36.94	37.80	37.80	1,046,500
14 may 2024	38.93	39.07	36.51	38.01	38.01	1,243,400
13 may 2024	39.33	41.31	38.11	38.56	38.56	980,100
10 may 2024	41.20	41.42	38.02	39.26	39.26	2,275,200
09 may 2024	40.02	41.31	39.54	41.26	41.26	1,085,900
08 may 2024	40.26	40.73	39.34	39.82	39.82	587,800
07 may 2024	40.66	41.36	40.44	40.68	40.68	328,800
06 may 2024	40.69	41.43	40.65	40.74	40.74	313,000
03 may 2024	41.08	41.95	40.33	40.51	40.51	436,100
02 may 2024	39.87	40.60	39.39	40.39	40.39	463,700
01 may 2024	38.99	40.38	38.70	39.46	39.46	679,400
30 abr 2024	39.86	40.06	38.62	38.86	38.86	677,800
29 abr 2024	39.83	40.07	39.12	40.06	40.06	251,700
26 abr 2024	40.16	40.49	39.21	39.77	39.77	411,200
25 abr 2024	40.44	40.76	38.92	40.45	40.45	814,000
24 abr 2024	42.04	42.04	40.71	41.12	41.12	625,800
23 abr 2024	41.44	43.17	41.23	42.23	42.23	1,235,800
22 abr 2024	38.94	41.95	38.49	41.44	41.44	1,395,800
19 abr 2024	37.62	40.07	37.47	38.66	38.66	797,400
18 abr 2024	38.77	39.26	37.95	37.96	37.96	527,200
17 abr 2024	40.71	41.08	37.81	38.59	38.59	1,175,900
16 abr 2024	40.10	41.16	39.34	40.73	40.73	761,300
15 abr 2024	42.33	42.68	40.18	40.20	40.20	747,200
12 abr 2024	43.66	44.02	41.57	41.80	41.80	820,100
11 abr 2024	44.79	44.80	43.64	44.16	44.16	436,700
10 abr 2024	43.91	45.30	43.55	44.72	44.72	384,900
09 abr 2024	45.01	45.55	44.28	44.53	44.53	671,200
08 abr 2024	45.73	46.45	44.70	45.00	45.00	574,200
05 abr 2024	46.50	47.08	46.31	46.80	46.80	407,000
04 abr 2024	48.60	49.34	46.36	46.63	46.63	610,100
03 abr 2024	48.10	49.57	48.00	48.28	48.28	487,500
02 abr 2024	48.26	48.58	47.28	48.25	48.25	371,300
01 abr 2024	49.05	50.45	48.60	49.16	49.16	837,100
28 mar 2024	49.36	49.59	48.43	49.08	49.08	455,900
27 mar 2024	45.85	49.29	45.79	49.27	49.27	910,500
26 mar 2024	45.16	46.38	44.58	45.47	45.47	447,900
25 mar 2024	45.65	45.99	44.64	44.91	44.91	473,900
22 mar 2024	46.61	46.67	45.42	45.66	45.66	605,800
21 mar 2024	46.81	47.26	46.27	46.61	46.61	405,600
20 mar 2024	46.94	47.40	45.95	46.81	46.81	918,000
19 mar 2024	46.05	47.26	45.40	47.08	47.08	443,800
18 mar 2024	48.49	48.89	45.84	46.13	46.13	782,800
15 mar 2024	48.10	48.90	47.56	48.28	48.28	464,300
14 mar 2024	48.05	49.20	47.58	48.69	48.69	587,800
13 mar 2024	47.86	48.90	47.48	48.32	48.32	482,300
12 mar 2024	48.04	48.95	47.51	48.23	48.23	429,300
11 mar 2024	48.65	49.10	47.75	48.06	48.06	638,900
08 mar 2024	51.00	51.83	47.11	48.76	48.76	677,100
07 mar 2024	49.77	51.19	49.52	50.89	50.89	1,463,000
06 mar 2024	47.56	48.58	47.11	48.12	48.12	469,200
05 mar 2024	47.84	49.00	47.01	47.57	47.57	881,300
04 mar 2024	45.45	47.62	45.21	47.53	47.53	1,117,400
01 mar 2024	43.64	44.71	42.44	44.29	44.29	461,200
29 feb 2024	41.99	45.55	41.99	43.30	43.30	1,377,700
28 feb 2024	39.75	41.28	39.75	40.79	40.79	805,900
27 feb 2024	40.74	41.06	39.58	40.21	40.21	453,100
26 feb 2024	40.49	41.74	40.47	40.51	40.51	517,100
23 feb 2024	41.48	41.75	40.38	40.87	40.87	620,200
22 feb 2024	40.50	41.83	40.01	41.40	41.40	698,600
21 feb 2024	40.98	41.04	40.00	40.57	40.57	588,800
20 feb 2024	39.36	41.50	39.29	41.01	41.01	532,200
16 feb 2024	40.65	41.10	39.44	39.94	39.94	765,700
15 feb 2024	42.09	42.89	40.80	40.88	40.88	728,000
14 feb 2024	42.12	42.42	41.23	42.10	42.10	842,500
13 feb 2024	40.50	42.35	40.03	41.34	41.34	941,100
12 feb 2024	39.96	42.83	39.64	41.60	41.60	1,161,400
09 feb 2024	40.45	40.86	39.47	40.29	40.29	738,600
08 feb 2024	39.42	41.54	39.26	40.67	40.67	1,124,000
07 feb 2024	38.47	40.35	38.47	39.31	39.31	974,400
06 feb 2024	38.97	40.40	38.41	38.83	38.83	1,308,200
05 feb 2024	35.63	39.26	35.11	38.97	38.97	1,979,600
02 feb 2024	36.33	36.39	35.17	35.41	35.41	924,300
01 feb 2024	36.00	37.10	35.66	36.33	36.33	1,049,800
31 ene 2024	35.15	36.22	34.85	35.38	35.38	830,600
30 ene 2024	34.97	35.42	34.81	35.15	35.15	362,700
29 ene 2024	34.31	35.38	34.15	35.15	35.15	724,900
26 ene 2024	34.00	34.47	33.63	34.44	34.44	445,400
25 ene 2024	33.12	33.93	32.75	33.91	33.91	1,134,800
24 ene 2024	33.00	33.00	32.13	32.65	32.65	666,700
23 ene 2024	32.51	32.93	32.10	32.40	32.40	398,300
22 ene 2024	31.85	32.31	31.52	32.03	32.03	388,800
19 ene 2024	31.15	31.81	30.50	31.68	31.68	586,000
18 ene 2024	30.59	30.83	30.03	30.67	30.67	290,500
17 ene 2024	29.85	30.74	29.70	30.33	30.33	480,600
16 ene 2024	31.04	31.10	29.76	30.46	30.46	700,200
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 5005,351.29-2.74(-0.05%)

Dow Jones38,889.36+82.03(+0.21%)

Nasdaq17,165.33-22.58(-0.13%)

Russell 20002,050.98-12.90(-0.62%)

Petróleo75.61+1.54(+2.08%)

Oro2,394.10+18.60(+0.78%)

Sphere Entertainment Co. (SPHR)

S&P 500
5,351.29
-2.74(-0.05%)

Dow Jones
38,889.36
+82.03(+0.21%)

Nasdaq
17,165.33
-22.58(-0.13%)

Russell 2000
2,050.98
-12.90(-0.62%)

Petróleo
75.61
+1.54(+2.08%)

Oro
2,394.10
+18.60(+0.78%)