SiriusPoint Ltd. (SPNT)

NYSE - NYSE Precio retrasado. Divisa en USD.

Añadir a la lista de seguimiento

12.56

+0.04

(+0.32%)

Al cierre: 04:00PM EDT

12.56

0.00

(0.00%)

Fuera de horario:

05:29PM EDT

Periodo de tiempo:

12 may 2023 - 12 may 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
10 may 2024	12.54	12.65	12.54	12.56	12.56	286,600
09 may 2024	12.38	12.62	12.38	12.52	12.52	384,700
08 may 2024	12.18	12.37	12.15	12.37	12.37	390,100
07 may 2024	12.29	12.31	12.13	12.17	12.17	697,800
06 may 2024	12.23	12.33	12.17	12.25	12.25	347,400
03 may 2024	12.03	12.28	11.89	12.09	12.09	596,200
02 may 2024	12.24	12.24	11.84	11.91	11.91	725,800
01 may 2024	11.61	12.31	11.54	12.10	12.10	591,600
30 abr 2024	11.95	11.95	11.75	11.78	11.78	479,400
29 abr 2024	12.11	12.20	11.93	12.01	12.01	478,000
26 abr 2024	11.87	12.15	11.73	12.08	12.08	638,300
25 abr 2024	12.16	12.18	11.86	11.89	11.89	744,000
24 abr 2024	12.25	12.28	12.06	12.19	12.19	1,870,000
23 abr 2024	12.23	12.38	12.19	12.30	12.30	383,800
22 abr 2024	12.06	12.30	12.04	12.18	12.18	546,800
19 abr 2024	11.96	12.17	11.95	12.02	12.02	575,400
18 abr 2024	11.85	12.00	11.83	11.98	11.98	480,400
17 abr 2024	11.70	11.96	11.65	11.80	11.80	552,900
16 abr 2024	11.71	11.73	11.49	11.65	11.65	597,400
15 abr 2024	12.24	12.32	11.74	11.81	11.81	1,171,900
12 abr 2024	12.33	12.50	12.12	12.21	12.21	763,800
11 abr 2024	12.35	12.43	12.22	12.38	12.38	617,600
10 abr 2024	12.35	12.47	12.23	12.35	12.35	490,700
09 abr 2024	12.82	12.88	12.43	12.51	12.51	460,700
08 abr 2024	12.81	12.89	12.64	12.77	12.77	1,026,500
05 abr 2024	12.62	12.78	12.57	12.75	12.75	454,700
04 abr 2024	12.75	12.97	12.57	12.58	12.58	526,200
03 abr 2024	12.59	12.78	12.55	12.71	12.71	385,500
02 abr 2024	12.86	13.03	12.56	12.62	12.62	656,100
01 abr 2024	12.72	12.90	12.60	12.89	12.89	450,700
28 mar 2024	12.54	12.89	12.52	12.71	12.71	616,200
27 mar 2024	12.21	12.57	12.17	12.54	12.54	504,200
26 mar 2024	12.18	12.29	12.12	12.13	12.13	283,400
25 mar 2024	12.35	12.38	12.17	12.17	12.17	316,600
22 mar 2024	12.48	12.57	12.27	12.29	12.29	351,300
21 mar 2024	12.69	12.70	12.44	12.54	12.54	1,474,300
20 mar 2024	12.64	12.68	12.40	12.61	12.61	1,282,500
19 mar 2024	12.38	12.68	12.38	12.64	12.64	325,500
18 mar 2024	12.23	12.37	12.22	12.35	12.35	397,500
15 mar 2024	12.11	12.29	12.09	12.27	12.27	1,603,400
14 mar 2024	12.24	12.24	12.03	12.16	12.16	637,900
13 mar 2024	12.21	12.29	12.09	12.21	12.21	1,071,100
12 mar 2024	12.20	12.26	12.12	12.25	12.25	311,700
11 mar 2024	12.18	12.30	12.14	12.22	12.22	342,800
08 mar 2024	12.46	12.52	12.11	12.20	12.20	579,000
07 mar 2024	12.42	12.61	12.23	12.39	12.39	551,000
06 mar 2024	12.15	12.46	12.13	12.32	12.32	531,300
05 mar 2024	12.15	12.15	11.95	12.10	12.10	757,400
04 mar 2024	12.10	12.22	12.00	12.15	12.15	380,700
01 mar 2024	12.26	12.26	12.01	12.16	12.16	401,200
29 feb 2024	12.35	12.35	12.08	12.27	12.27	540,600
28 feb 2024	11.71	12.24	11.71	12.17	12.17	459,800
27 feb 2024	11.79	11.99	11.73	11.79	11.79	334,000
26 feb 2024	11.75	11.80	11.69	11.78	11.78	298,300
23 feb 2024	11.55	11.88	11.54	11.77	11.77	385,100
22 feb 2024	11.45	11.63	11.31	11.56	11.56	596,500
21 feb 2024	12.47	12.47	11.27	11.39	11.39	1,223,600
20 feb 2024	12.14	12.35	12.04	12.28	12.28	562,300
16 feb 2024	12.28	12.36	12.11	12.13	12.13	518,300
15 feb 2024	12.17	12.30	12.08	12.30	12.30	538,600
14 feb 2024	12.04	12.22	12.01	12.16	12.16	494,200
13 feb 2024	12.07	12.11	11.87	12.00	12.00	651,000
12 feb 2024	12.17	12.25	12.07	12.18	12.18	489,800
09 feb 2024	11.82	12.18	11.76	12.16	12.16	486,900
08 feb 2024	11.77	11.86	11.71	11.81	11.81	387,200
07 feb 2024	11.59	11.80	11.49	11.75	11.75	393,100
06 feb 2024	11.71	11.77	11.54	11.63	11.63	446,100
05 feb 2024	11.63	11.70	11.57	11.70	11.70	519,700
02 feb 2024	11.66	11.93	11.61	11.73	11.73	509,500
01 feb 2024	11.76	11.87	11.58	11.73	11.73	431,100
31 ene 2024	11.86	12.11	11.79	11.80	11.80	435,200
30 ene 2024	11.81	11.90	11.77	11.86	11.86	449,600
29 ene 2024	11.93	12.00	11.82	11.85	11.85	533,900
26 ene 2024	12.24	12.25	11.92	11.93	11.93	883,500
25 ene 2024	12.34	12.44	11.91	12.23	12.23	1,429,800
24 ene 2024	11.59	12.33	11.49	12.31	12.31	2,243,000
23 ene 2024	11.50	11.59	11.40	11.48	11.48	721,700
22 ene 2024	11.20	11.51	11.20	11.42	11.42	793,300
19 ene 2024	11.19	11.23	10.98	11.17	11.17	675,400
18 ene 2024	11.09	11.17	10.97	11.12	11.12	674,200
17 ene 2024	10.84	11.00	10.84	10.99	10.99	554,100
16 ene 2024	11.23	11.26	10.97	10.99	10.99	443,200
12 ene 2024	11.34	11.39	11.16	11.29	11.29	783,900
11 ene 2024	11.33	11.33	11.16	11.23	11.23	786,500
10 ene 2024	11.36	11.40	11.22	11.35	11.35	778,200
09 ene 2024	11.60	11.60	11.30	11.38	11.38	443,300
08 ene 2024	11.57	11.75	11.48	11.67	11.67	547,000
05 ene 2024	11.42	11.54	11.42	11.45	11.45	637,300
04 ene 2024	11.54	11.65	11.42	11.44	11.44	621,300
03 ene 2024	11.52	11.52	11.32	11.41	11.41	527,100
02 ene 2024	11.58	11.59	11.39	11.51	11.51	425,000
29 dic 2023	11.66	11.74	11.56	11.60	11.60	639,600
28 dic 2023	11.82	11.90	11.72	11.74	11.74	327,800
27 dic 2023	11.72	11.88	11.68	11.83	11.83	356,500
26 dic 2023	11.70	11.72	11.60	11.71	11.71	272,600
22 dic 2023	11.47	11.62	11.46	11.61	11.61	321,300
21 dic 2023	11.45	11.51	11.32	11.46	11.46	339,000
20 dic 2023	11.68	11.73	11.41	11.44	11.44	557,600
19 dic 2023	11.64	11.73	11.58	11.68	11.68	540,400
18 dic 2023	11.32	11.93	11.28	11.67	11.67	756,500
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 5005,222.68+8.60(+0.16%)

Dow Jones39,512.84+125.08(+0.32%)

Nasdaq16,340.87-5.40(-0.03%)

Russell 20002,059.78-13.85(-0.67%)

Petróleo78.20-1.06(-1.34%)

Oro2,366.90+26.60(+1.14%)

SiriusPoint Ltd. (SPNT)

S&P 500
5,222.68
+8.60(+0.16%)

Dow Jones
39,512.84
+125.08(+0.32%)

Nasdaq
16,340.87
-5.40(-0.03%)

Russell 2000
2,059.78
-13.85(-0.67%)

Petróleo
78.20
-1.06(-1.34%)

Oro
2,366.90
+26.60(+1.14%)