SPX Technologies, Inc. (SPXC)
NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
14 sept 2023 - 14 sept 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 13 sept 2024 | 150.31 | 152.94 | 149.12 | 151.00 | 151.00 | 197,700 |
| 12 sept 2024 | 145.29 | 148.88 | 144.02 | 148.78 | 148.78 | 204,400 |
| 11 sept 2024 | 141.46 | 145.47 | 139.54 | 144.61 | 144.61 | 233,800 |
| 10 sept 2024 | 142.81 | 143.71 | 140.27 | 141.86 | 141.86 | 176,600 |
| 09 sept 2024 | 141.30 | 144.25 | 140.58 | 142.81 | 142.81 | 230,200 |
| 06 sept 2024 | 145.51 | 147.29 | 140.73 | 140.85 | 140.85 | 177,800 |
| 05 sept 2024 | 147.15 | 147.15 | 143.37 | 145.79 | 145.79 | 178,800 |
| 04 sept 2024 | 147.81 | 149.25 | 145.79 | 147.66 | 147.66 | 253,700 |
| 03 sept 2024 | 161.23 | 161.42 | 147.84 | 148.79 | 148.79 | 302,200 |
| 30 ago 2024 | 159.69 | 163.38 | 158.52 | 163.14 | 163.14 | 240,600 |
| 29 ago 2024 | 159.47 | 162.23 | 157.06 | 158.85 | 158.85 | 123,000 |
| 28 ago 2024 | 160.51 | 160.51 | 157.82 | 158.31 | 158.31 | 212,800 |
| 27 ago 2024 | 157.45 | 159.85 | 156.73 | 159.10 | 159.10 | 164,800 |
| 26 ago 2024 | 159.37 | 161.00 | 156.91 | 158.33 | 158.33 | 244,600 |
| 23 ago 2024 | 155.43 | 159.42 | 154.05 | 157.89 | 157.89 | 226,000 |
| 22 ago 2024 | 154.91 | 156.18 | 153.02 | 153.77 | 153.77 | 123,600 |
| 21 ago 2024 | 152.95 | 154.91 | 152.33 | 154.91 | 154.91 | 175,100 |
| 20 ago 2024 | 153.60 | 154.01 | 151.08 | 152.21 | 152.21 | 139,500 |
| 19 ago 2024 | 152.70 | 154.21 | 151.83 | 154.10 | 154.10 | 122,100 |
| 16 ago 2024 | 153.10 | 154.49 | 151.79 | 152.33 | 152.33 | 165,200 |
| 15 ago 2024 | 154.33 | 154.52 | 150.16 | 153.20 | 153.20 | 157,000 |
| 14 ago 2024 | 150.63 | 151.50 | 147.24 | 149.70 | 149.70 | 200,200 |
| 13 ago 2024 | 148.71 | 150.21 | 146.25 | 149.74 | 149.74 | 274,900 |
| 12 ago 2024 | 149.39 | 149.55 | 145.89 | 147.70 | 147.70 | 186,500 |
| 09 ago 2024 | 148.00 | 149.39 | 146.44 | 148.98 | 148.98 | 197,300 |
| 08 ago 2024 | 144.20 | 147.95 | 142.65 | 147.85 | 147.85 | 274,500 |
| 07 ago 2024 | 147.28 | 148.56 | 139.52 | 141.66 | 141.66 | 248,100 |
| 06 ago 2024 | 141.68 | 146.45 | 141.19 | 145.13 | 145.13 | 355,700 |
| 05 ago 2024 | 135.56 | 142.07 | 133.99 | 141.61 | 141.61 | 585,700 |
| 02 ago 2024 | 140.00 | 145.36 | 131.31 | 144.65 | 144.65 | 555,900 |
| 01 ago 2024 | 147.27 | 148.62 | 140.39 | 143.29 | 143.29 | 319,100 |
| 31 jul 2024 | 147.23 | 151.48 | 146.55 | 147.54 | 147.54 | 382,400 |
| 30 jul 2024 | 150.12 | 151.77 | 145.28 | 145.28 | 145.28 | 246,300 |
| 29 jul 2024 | 149.70 | 151.14 | 147.60 | 148.64 | 148.64 | 426,500 |
| 26 jul 2024 | 150.09 | 150.76 | 147.38 | 149.40 | 149.40 | 373,700 |
| 25 jul 2024 | 149.14 | 150.63 | 145.38 | 145.73 | 145.73 | 289,400 |
| 24 jul 2024 | 153.47 | 154.96 | 147.81 | 147.96 | 147.96 | 471,900 |
| 23 jul 2024 | 149.77 | 155.39 | 149.07 | 155.17 | 155.17 | 308,300 |
| 22 jul 2024 | 146.46 | 150.89 | 145.04 | 150.24 | 150.24 | 270,900 |
| 19 jul 2024 | 144.78 | 146.95 | 144.40 | 145.07 | 145.07 | 392,800 |
| 18 jul 2024 | 149.50 | 151.56 | 142.07 | 144.73 | 144.73 | 564,400 |
| 17 jul 2024 | 162.70 | 164.29 | 152.96 | 153.05 | 153.05 | 440,400 |
| 16 jul 2024 | 159.34 | 164.91 | 159.00 | 164.35 | 164.35 | 344,500 |
| 15 jul 2024 | 154.88 | 159.38 | 154.00 | 158.09 | 158.09 | 331,700 |
| 12 jul 2024 | 154.23 | 157.75 | 153.23 | 153.46 | 153.46 | 397,700 |
| 11 jul 2024 | 149.24 | 153.65 | 146.94 | 152.52 | 152.52 | 327,100 |
| 10 jul 2024 | 140.89 | 146.80 | 140.89 | 146.60 | 146.60 | 174,600 |
| 09 jul 2024 | 143.84 | 143.99 | 140.46 | 140.53 | 140.53 | 206,500 |
| 08 jul 2024 | 143.38 | 145.63 | 142.91 | 143.84 | 143.84 | 134,600 |
| 05 jul 2024 | 142.64 | 143.10 | 140.22 | 142.69 | 142.69 | 152,500 |
| 03 jul 2024 | 142.27 | 143.38 | 141.81 | 143.30 | 143.30 | 81,900 |
| 02 jul 2024 | 139.15 | 142.53 | 138.01 | 141.61 | 141.61 | 164,900 |
| 01 jul 2024 | 143.39 | 143.39 | 138.92 | 139.19 | 139.19 | 229,100 |
| 28 jun 2024 | 141.89 | 145.33 | 140.70 | 142.14 | 142.14 | 843,700 |
| 27 jun 2024 | 142.00 | 142.97 | 140.89 | 141.16 | 141.16 | 298,600 |
| 26 jun 2024 | 142.61 | 143.66 | 140.16 | 141.37 | 141.37 | 186,600 |
| 25 jun 2024 | 145.42 | 146.50 | 142.00 | 143.33 | 143.33 | 303,200 |
| 24 jun 2024 | 145.13 | 146.06 | 141.73 | 145.42 | 145.42 | 500,400 |
| 21 jun 2024 | 143.60 | 144.42 | 139.05 | 144.31 | 144.31 | 885,300 |
| 20 jun 2024 | 140.00 | 143.78 | 140.00 | 143.59 | 143.59 | 556,100 |
| 18 jun 2024 | 137.80 | 140.02 | 136.66 | 139.67 | 139.67 | 294,100 |
| 17 jun 2024 | 133.98 | 138.92 | 133.71 | 138.14 | 138.14 | 231,200 |
| 14 jun 2024 | 135.08 | 136.34 | 132.57 | 135.07 | 135.07 | 162,800 |
| 13 jun 2024 | 139.44 | 140.10 | 135.34 | 137.75 | 137.75 | 168,400 |
| 12 jun 2024 | 135.71 | 140.53 | 135.56 | 139.53 | 139.53 | 252,400 |
| 11 jun 2024 | 131.68 | 132.97 | 131.21 | 132.26 | 132.26 | 149,200 |
| 10 jun 2024 | 131.47 | 132.66 | 130.41 | 132.39 | 132.39 | 179,200 |
| 07 jun 2024 | 133.51 | 134.07 | 132.40 | 132.71 | 132.71 | 161,800 |
| 06 jun 2024 | 137.67 | 138.23 | 132.81 | 134.15 | 134.15 | 213,000 |
| 05 jun 2024 | 134.58 | 138.45 | 133.18 | 138.02 | 138.02 | 161,000 |
| 04 jun 2024 | 135.10 | 135.88 | 132.84 | 133.71 | 133.71 | 163,700 |
| 03 jun 2024 | 141.08 | 141.43 | 135.30 | 136.36 | 136.36 | 286,200 |
| 31 may 2024 | 140.06 | 140.07 | 137.88 | 139.42 | 139.42 | 232,600 |
| 30 may 2024 | 138.45 | 140.77 | 138.45 | 139.19 | 139.19 | 139,700 |
| 29 may 2024 | 139.97 | 140.21 | 137.35 | 138.12 | 138.12 | 238,500 |
| 28 may 2024 | 145.59 | 145.65 | 141.66 | 141.99 | 141.99 | 124,400 |
| 24 may 2024 | 143.28 | 144.73 | 140.95 | 144.34 | 144.34 | 180,600 |
| 23 may 2024 | 143.12 | 143.96 | 141.50 | 142.48 | 142.48 | 171,000 |
| 22 may 2024 | 143.52 | 144.56 | 141.65 | 143.01 | 143.01 | 195,400 |
| 21 may 2024 | 142.90 | 144.35 | 142.71 | 144.31 | 144.31 | 126,700 |
| 20 may 2024 | 141.26 | 144.00 | 141.01 | 143.78 | 143.78 | 232,900 |
| 17 may 2024 | 139.60 | 140.15 | 138.38 | 140.12 | 140.12 | 162,700 |
| 16 may 2024 | 141.28 | 141.28 | 138.42 | 139.08 | 139.08 | 161,500 |
| 15 may 2024 | 141.12 | 142.20 | 140.55 | 141.61 | 141.61 | 174,100 |
| 14 may 2024 | 140.29 | 140.78 | 138.66 | 140.40 | 140.40 | 122,700 |
| 13 may 2024 | 142.01 | 142.36 | 138.78 | 139.00 | 139.00 | 174,000 |
| 10 may 2024 | 140.22 | 140.77 | 138.31 | 140.46 | 140.46 | 214,300 |
| 09 may 2024 | 134.32 | 139.49 | 134.30 | 139.15 | 139.15 | 250,000 |
| 08 may 2024 | 136.34 | 136.44 | 133.85 | 133.92 | 133.92 | 352,900 |
| 07 may 2024 | 134.00 | 136.49 | 132.59 | 136.16 | 136.16 | 380,500 |
| 06 may 2024 | 131.60 | 135.91 | 131.60 | 134.27 | 134.27 | 444,300 |
| 03 may 2024 | 128.00 | 132.79 | 126.87 | 130.94 | 130.94 | 626,300 |
| 02 may 2024 | 122.48 | 123.86 | 121.47 | 121.95 | 121.95 | 312,200 |
| 01 may 2024 | 122.00 | 124.86 | 120.62 | 121.80 | 121.80 | 231,600 |
| 30 abr 2024 | 123.30 | 123.81 | 121.37 | 121.81 | 121.81 | 330,600 |
| 29 abr 2024 | 121.97 | 123.39 | 121.74 | 122.55 | 122.55 | 208,300 |
| 26 abr 2024 | 120.49 | 122.62 | 119.27 | 121.52 | 121.52 | 171,500 |
| 25 abr 2024 | 118.30 | 120.34 | 117.00 | 119.90 | 119.90 | 218,300 |
| 24 abr 2024 | 120.10 | 120.94 | 118.79 | 119.88 | 119.88 | 177,600 |
| 23 abr 2024 | 117.16 | 120.37 | 117.16 | 120.36 | 120.36 | 162,800 |
| *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.