U.S. markets open in 9 hours 15 minutes
F S&P 500
5,539.75 +2.75 (+0.05%) F Dow Jones
39,510.00 -16.00 (-0.04%) F Nasdaq
19,990.75 +18.50 (+0.09%) E-mini Russell 2000 Index Futur
2,043.60 -1.30 (-0.06%) Petróleo
81.26 +0.43 (+0.53%) Oro
2,329.20 -1.60 (-0.07%)
Steel Partners Holdings L.P. (SPLP)
NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 02:20PM EDT
Periodo de tiempo:
26 jun 2023 - 26 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 25 jun 2024 | 37.06 | 37.07 | 36.05 | 36.47 | 36.47 | 4,300 |
| 24 jun 2024 | 37.05 | 37.05 | 37.05 | 37.05 | 37.05 | - |
| 21 jun 2024 | 36.50 | 37.20 | 36.50 | 37.05 | 37.05 | 3,500 |
| 20 jun 2024 | 36.51 | 37.20 | 36.51 | 37.20 | 37.20 | 700 |
| 18 jun 2024 | 36.50 | 36.50 | 36.50 | 36.50 | 36.50 | 100 |
| 17 jun 2024 | 36.50 | 36.50 | 36.50 | 36.50 | 36.50 | 400 |
| 14 jun 2024 | 36.50 | 36.50 | 36.50 | 36.50 | 36.50 | 300 |
| 13 jun 2024 | 36.50 | 36.50 | 36.50 | 36.50 | 36.50 | 300 |
| 12 jun 2024 | 37.25 | 37.25 | 37.25 | 37.25 | 37.25 | - |
| 11 jun 2024 | 37.25 | 37.25 | 37.25 | 37.25 | 37.25 | 200 |
| 10 jun 2024 | 37.62 | 37.70 | 35.55 | 36.63 | 36.63 | 2,500 |
| 07 jun 2024 | 38.50 | 38.50 | 38.50 | 38.50 | 38.50 | - |
| 06 jun 2024 | 38.50 | 38.50 | 38.50 | 38.50 | 38.50 | - |
| 05 jun 2024 | 36.66 | 38.56 | 36.66 | 38.50 | 38.50 | 800 |
| 04 jun 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 100 |
| 03 jun 2024 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | - |
| 31 may 2024 | 38.98 | 39.13 | 38.98 | 39.00 | 39.00 | 500 |
| 30 may 2024 | 36.79 | 36.79 | 36.79 | 36.79 | 36.79 | 200 |
| 29 may 2024 | 39.50 | 39.50 | 39.50 | 39.50 | 39.50 | - |
| 28 may 2024 | 39.50 | 39.50 | 39.50 | 39.50 | 39.50 | 100 |
| 24 may 2024 | 39.50 | 39.50 | 39.50 | 39.50 | 39.50 | - |
| 23 may 2024 | 39.00 | 39.50 | 37.76 | 39.50 | 39.50 | 2,600 |
| 22 may 2024 | 38.30 | 38.30 | 37.75 | 37.75 | 37.75 | 500 |
| 21 may 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - |
| 20 may 2024 | 39.20 | 40.00 | 37.00 | 40.00 | 40.00 | 2,800 |
| 17 may 2024 | 36.15 | 39.40 | 36.15 | 39.40 | 39.40 | 3,000 |
| 16 may 2024 | 38.75 | 38.75 | 38.75 | 38.75 | 38.75 | 600 |
| 15 may 2024 | 37.90 | 38.75 | 37.90 | 38.75 | 38.75 | 1,600 |
| 14 may 2024 | 38.75 | 38.75 | 38.75 | 38.75 | 38.75 | 1,200 |
| 13 may 2024 | 38.42 | 38.42 | 38.42 | 38.42 | 38.42 | 400 |
| 10 may 2024 | 37.75 | 37.92 | 36.95 | 37.75 | 37.75 | 81,500 |
| 09 may 2024 | 36.50 | 37.75 | 36.03 | 37.75 | 37.75 | 700 |
| 08 may 2024 | 36.82 | 38.00 | 36.82 | 38.00 | 38.00 | 4,500 |
| 07 may 2024 | 36.55 | 36.90 | 36.50 | 36.90 | 36.90 | 2,900 |
| 06 may 2024 | 35.65 | 35.75 | 35.63 | 35.75 | 35.75 | 3,200 |
| 03 may 2024 | 35.63 | 35.75 | 35.63 | 35.75 | 35.75 | 2,200 |
| 02 may 2024 | 35.50 | 35.50 | 35.49 | 35.49 | 35.49 | 900 |
| 01 may 2024 | 35.55 | 36.00 | 35.38 | 35.38 | 35.38 | 4,300 |
| 30 abr 2024 | 35.51 | 35.51 | 35.51 | 35.51 | 35.51 | - |
| 29 abr 2024 | 36.50 | 36.50 | 34.55 | 35.51 | 35.51 | 2,000 |
| 26 abr 2024 | 36.66 | 36.75 | 36.66 | 36.75 | 36.75 | 1,700 |
| 25 abr 2024 | 36.56 | 36.94 | 36.56 | 36.94 | 36.94 | 700 |
| 24 abr 2024 | 36.00 | 36.98 | 36.00 | 36.98 | 36.98 | 200 |
| 23 abr 2024 | 37.44 | 37.44 | 37.44 | 37.44 | 37.44 | - |
| 22 abr 2024 | 37.44 | 37.44 | 37.44 | 37.44 | 37.44 | - |
| 19 abr 2024 | 37.44 | 37.44 | 37.44 | 37.44 | 37.44 | - |
| 18 abr 2024 | 37.44 | 37.44 | 37.44 | 37.44 | 37.44 | - |
| 17 abr 2024 | 37.44 | 37.44 | 37.44 | 37.44 | 37.44 | - |
| 16 abr 2024 | 35.51 | 37.44 | 35.51 | 37.44 | 37.44 | 400 |
| 15 abr 2024 | 38.58 | 38.58 | 38.58 | 38.58 | 38.58 | 300 |
| 12 abr 2024 | 37.50 | 38.50 | 37.50 | 38.50 | 38.50 | 2,600 |
| 11 abr 2024 | 37.50 | 38.25 | 37.50 | 38.25 | 38.25 | 700 |
| 10 abr 2024 | 38.88 | 38.88 | 38.88 | 38.88 | 38.88 | - |
| 09 abr 2024 | 38.88 | 38.88 | 38.88 | 38.88 | 38.88 | 200 |
| 08 abr 2024 | 37.07 | 38.62 | 37.07 | 38.62 | 38.62 | 1,300 |
| 05 abr 2024 | 37.14 | 37.76 | 37.13 | 37.63 | 37.63 | 2,200 |
| 04 abr 2024 | 38.18 | 38.18 | 38.00 | 38.00 | 38.00 | 800 |
| 03 abr 2024 | 38.00 | 38.46 | 38.00 | 38.46 | 38.46 | 1,600 |
| 02 abr 2024 | 38.05 | 38.05 | 37.60 | 38.05 | 38.05 | 4,900 |
| 01 abr 2024 | 37.82 | 37.99 | 37.82 | 37.99 | 37.99 | 1,700 |
| 28 mar 2024 | 39.99 | 39.99 | 39.65 | 39.65 | 39.65 | 300 |
| 27 mar 2024 | 37.81 | 38.90 | 37.56 | 38.72 | 38.72 | 3,600 |
| 26 mar 2024 | 37.47 | 40.35 | 37.31 | 39.10 | 39.10 | 2,400 |
| 25 mar 2024 | 40.00 | 40.00 | 39.00 | 40.00 | 40.00 | 299,300 |
| 22 mar 2024 | 39.90 | 39.90 | 39.90 | 39.90 | 39.90 | - |
| 21 mar 2024 | 39.90 | 39.90 | 39.90 | 39.90 | 39.90 | - |
| 20 mar 2024 | 39.55 | 39.90 | 38.85 | 39.90 | 39.90 | 25,500 |
| 19 mar 2024 | 39.07 | 39.50 | 39.00 | 39.00 | 39.00 | 3,700 |
| 18 mar 2024 | 40.22 | 40.22 | 39.49 | 39.49 | 39.49 | 300 |
| 15 mar 2024 | 39.40 | 40.01 | 39.40 | 40.00 | 40.00 | 48,200 |
| 14 mar 2024 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | - |
| 13 mar 2024 | 39.00 | 39.00 | 38.25 | 39.00 | 39.00 | 4,900 |
| 12 mar 2024 | 38.50 | 38.50 | 38.50 | 38.50 | 38.50 | 200 |
| 11 mar 2024 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - |
| 08 mar 2024 | 39.00 | 39.00 | 38.00 | 38.00 | 38.00 | 700 |
| 07 mar 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | 200 |
| 06 mar 2024 | 36.92 | 37.25 | 36.92 | 37.00 | 37.00 | 2,900 |
| 05 mar 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | 1,300 |
| 04 mar 2024 | 37.00 | 37.25 | 36.75 | 37.01 | 37.01 | 14,800 |
| 01 mar 2024 | 37.73 | 37.73 | 36.20 | 37.50 | 37.50 | 6,700 |
| 29 feb 2024 | 36.52 | 36.52 | 36.50 | 36.50 | 36.50 | 400 |
| 28 feb 2024 | 37.49 | 37.49 | 37.49 | 37.49 | 37.49 | 300 |
| 27 feb 2024 | 36.53 | 36.53 | 36.50 | 36.50 | 36.50 | 400 |
| 26 feb 2024 | 37.05 | 37.05 | 37.05 | 37.05 | 37.05 | 200 |
| 23 feb 2024 | 37.50 | 37.50 | 37.50 | 37.50 | 37.50 | 300 |
| 22 feb 2024 | 38.49 | 38.50 | 38.49 | 38.50 | 38.50 | 200 |
| 21 feb 2024 | 36.50 | 36.50 | 36.50 | 36.50 | 36.50 | - |
| 20 feb 2024 | 36.00 | 36.50 | 33.12 | 36.50 | 36.50 | 14,500 |
| 16 feb 2024 | 36.75 | 37.50 | 36.00 | 36.00 | 36.00 | 4,300 |
| 15 feb 2024 | 37.63 | 37.63 | 37.63 | 37.63 | 37.63 | 200 |
| 14 feb 2024 | 37.25 | 37.25 | 37.25 | 37.25 | 37.25 | 1,100 |
| 13 feb 2024 | 37.98 | 38.37 | 36.75 | 38.37 | 38.37 | 7,300 |
| 12 feb 2024 | 36.81 | 36.81 | 36.81 | 36.81 | 36.81 | 200 |
| 09 feb 2024 | 37.25 | 37.25 | 37.25 | 37.25 | 37.25 | 200 |
| 08 feb 2024 | 36.82 | 36.82 | 36.82 | 36.82 | 36.82 | - |
| 07 feb 2024 | 36.82 | 36.82 | 36.82 | 36.82 | 36.82 | - |
| 06 feb 2024 | 37.80 | 37.80 | 36.80 | 36.82 | 36.82 | 4,200 |
| 05 feb 2024 | 36.67 | 36.80 | 36.40 | 36.79 | 36.79 | 6,500 |
| 02 feb 2024 | 37.37 | 37.37 | 36.50 | 36.79 | 36.79 | 1,600 |
| 01 feb 2024 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | 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.