U.S. markets closed
F S&P 500
5,346.25 +1.00 (+0.02%) F Dow Jones
40,009.00 +3.00 (+0.01%) F Nasdaq
18,810.50 +11.25 (+0.06%) E-mini Russell 2000 Index Futur
2,107.30 +0.20 (+0.01%) Petróleo
79.06 -0.20 (-0.25%) Oro
2,425.20 -0.70 (-0.03%)
Surmodics, Inc. (SRDX)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
21 may 2023 - 21 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 21 may 2024 | 34.91 | 35.22 | 34.21 | 34.89 | 34.89 | 20,800 |
| 20 may 2024 | 34.52 | 35.25 | 33.87 | 35.06 | 35.06 | 67,000 |
| 17 may 2024 | 34.38 | 34.80 | 34.15 | 34.62 | 34.62 | 36,900 |
| 16 may 2024 | 33.72 | 34.24 | 33.48 | 34.08 | 34.08 | 38,900 |
| 15 may 2024 | 33.34 | 34.16 | 32.98 | 33.56 | 33.56 | 183,300 |
| 14 may 2024 | 32.61 | 33.36 | 32.40 | 33.00 | 33.00 | 56,600 |
| 13 may 2024 | 32.35 | 32.74 | 31.96 | 32.45 | 32.45 | 50,000 |
| 10 may 2024 | 32.25 | 32.62 | 31.68 | 32.16 | 32.16 | 30,300 |
| 09 may 2024 | 31.48 | 32.75 | 31.48 | 32.32 | 32.32 | 51,100 |
| 08 may 2024 | 31.47 | 31.69 | 30.98 | 31.59 | 31.59 | 32,300 |
| 07 may 2024 | 31.65 | 32.78 | 31.65 | 31.87 | 31.87 | 32,400 |
| 06 may 2024 | 32.50 | 32.67 | 31.88 | 32.48 | 32.48 | 54,200 |
| 03 may 2024 | 35.21 | 35.21 | 32.34 | 32.49 | 32.49 | 90,400 |
| 02 may 2024 | 34.36 | 35.50 | 32.89 | 34.55 | 34.55 | 381,000 |
| 01 may 2024 | 27.88 | 34.36 | 27.00 | 33.33 | 33.33 | 256,600 |
| 30 abr 2024 | 25.54 | 25.87 | 25.17 | 25.69 | 25.69 | 65,800 |
| 29 abr 2024 | 26.52 | 26.60 | 25.76 | 25.85 | 25.85 | 23,900 |
| 26 abr 2024 | 26.03 | 26.68 | 25.80 | 26.17 | 26.17 | 22,700 |
| 25 abr 2024 | 25.74 | 26.22 | 25.22 | 26.17 | 26.17 | 31,800 |
| 24 abr 2024 | 26.86 | 26.86 | 25.85 | 26.07 | 26.07 | 62,800 |
| 23 abr 2024 | 25.56 | 27.00 | 25.35 | 26.92 | 26.92 | 52,900 |
| 22 abr 2024 | 26.52 | 26.56 | 25.26 | 25.39 | 25.39 | 116,300 |
| 19 abr 2024 | 26.24 | 27.09 | 26.22 | 26.49 | 26.49 | 54,900 |
| 18 abr 2024 | 26.52 | 26.92 | 26.39 | 26.39 | 26.39 | 140,400 |
| 17 abr 2024 | 26.73 | 26.73 | 26.39 | 26.52 | 26.52 | 443,000 |
| 16 abr 2024 | 26.30 | 26.86 | 26.25 | 26.60 | 26.60 | 155,400 |
| 15 abr 2024 | 27.27 | 27.28 | 26.25 | 26.42 | 26.42 | 232,300 |
| 12 abr 2024 | 27.54 | 27.97 | 26.86 | 27.00 | 27.00 | 79,500 |
| 11 abr 2024 | 27.59 | 27.74 | 27.10 | 27.68 | 27.68 | 156,900 |
| 10 abr 2024 | 27.32 | 27.86 | 26.99 | 27.64 | 27.64 | 53,700 |
| 09 abr 2024 | 27.86 | 28.02 | 27.23 | 27.75 | 27.75 | 48,100 |
| 08 abr 2024 | 27.35 | 27.80 | 27.35 | 27.49 | 27.49 | 27,700 |
| 05 abr 2024 | 27.04 | 27.43 | 26.83 | 27.08 | 27.08 | 290,200 |
| 04 abr 2024 | 27.39 | 27.94 | 27.18 | 27.18 | 27.18 | 23,900 |
| 03 abr 2024 | 26.67 | 27.36 | 26.50 | 26.96 | 26.96 | 34,500 |
| 02 abr 2024 | 27.60 | 27.60 | 26.51 | 26.97 | 26.97 | 62,400 |
| 01 abr 2024 | 29.34 | 29.49 | 27.57 | 27.90 | 27.90 | 49,100 |
| 28 mar 2024 | 29.22 | 29.78 | 29.18 | 29.34 | 29.34 | 44,000 |
| 27 mar 2024 | 28.49 | 29.16 | 28.44 | 28.80 | 28.80 | 32,300 |
| 26 mar 2024 | 27.93 | 28.25 | 27.35 | 28.21 | 28.21 | 41,200 |
| 25 mar 2024 | 27.50 | 28.20 | 27.44 | 27.44 | 27.44 | 31,200 |
| 22 mar 2024 | 28.31 | 28.31 | 27.62 | 27.66 | 27.66 | 19,900 |
| 21 mar 2024 | 29.17 | 29.17 | 28.04 | 28.26 | 28.26 | 36,600 |
| 20 mar 2024 | 27.60 | 29.01 | 27.60 | 28.82 | 28.82 | 41,000 |
| 19 mar 2024 | 27.47 | 28.33 | 27.31 | 27.79 | 27.79 | 65,800 |
| 18 mar 2024 | 28.07 | 28.27 | 27.29 | 27.47 | 27.47 | 42,900 |
| 15 mar 2024 | 28.06 | 28.52 | 27.92 | 28.17 | 28.17 | 83,400 |
| 14 mar 2024 | 28.74 | 29.36 | 28.00 | 28.31 | 28.31 | 44,800 |
| 13 mar 2024 | 29.01 | 29.76 | 28.73 | 28.98 | 28.98 | 30,400 |
| 12 mar 2024 | 29.71 | 30.03 | 29.06 | 29.36 | 29.36 | 89,100 |
| 11 mar 2024 | 30.52 | 30.52 | 29.28 | 29.45 | 29.45 | 33,400 |
| 08 mar 2024 | 30.58 | 31.01 | 30.41 | 30.67 | 30.67 | 30,500 |
| 07 mar 2024 | 30.22 | 30.72 | 29.88 | 30.15 | 30.15 | 31,800 |
| 06 mar 2024 | 30.46 | 30.64 | 29.72 | 29.79 | 29.79 | 42,900 |
| 05 mar 2024 | 31.66 | 31.66 | 30.28 | 30.33 | 30.33 | 67,000 |
| 04 mar 2024 | 32.15 | 32.27 | 31.28 | 31.64 | 31.64 | 22,600 |
| 01 mar 2024 | 31.84 | 32.45 | 31.28 | 32.07 | 32.07 | 28,700 |
| 29 feb 2024 | 33.29 | 33.49 | 31.90 | 31.90 | 31.90 | 24,800 |
| 28 feb 2024 | 32.85 | 33.11 | 32.56 | 32.56 | 32.56 | 17,300 |
| 27 feb 2024 | 33.39 | 33.57 | 32.76 | 33.26 | 33.26 | 23,500 |
| 26 feb 2024 | 32.55 | 34.28 | 32.55 | 32.98 | 32.98 | 33,000 |
| 23 feb 2024 | 31.66 | 32.85 | 31.53 | 32.79 | 32.79 | 23,600 |
| 22 feb 2024 | 31.36 | 32.17 | 31.28 | 31.87 | 31.87 | 37,300 |
| 21 feb 2024 | 31.59 | 31.87 | 31.28 | 31.50 | 31.50 | 35,300 |
| 20 feb 2024 | 30.76 | 31.98 | 30.22 | 31.57 | 31.57 | 40,400 |
| 16 feb 2024 | 32.40 | 32.51 | 31.22 | 31.29 | 31.29 | 40,600 |
| 15 feb 2024 | 33.51 | 33.66 | 32.20 | 32.56 | 32.56 | 59,700 |
| 14 feb 2024 | 32.39 | 33.24 | 32.39 | 33.03 | 33.03 | 31,800 |
| 13 feb 2024 | 32.78 | 33.85 | 31.72 | 32.00 | 32.00 | 80,300 |
| 12 feb 2024 | 32.58 | 34.66 | 32.25 | 34.08 | 34.08 | 60,800 |
| 09 feb 2024 | 31.86 | 32.87 | 31.81 | 32.72 | 32.72 | 38,400 |
| 08 feb 2024 | 31.06 | 32.11 | 31.06 | 31.89 | 31.89 | 37,800 |
| 07 feb 2024 | 30.65 | 30.90 | 29.34 | 30.80 | 30.80 | 69,600 |
| 06 feb 2024 | 30.88 | 31.73 | 30.32 | 30.75 | 30.75 | 52,100 |
| 05 feb 2024 | 31.27 | 31.87 | 30.75 | 30.75 | 30.75 | 44,000 |
| 02 feb 2024 | 32.50 | 32.56 | 30.96 | 31.77 | 31.77 | 64,900 |
| 01 feb 2024 | 33.90 | 37.25 | 27.69 | 32.43 | 32.43 | 87,300 |
| 31 ene 2024 | 35.12 | 37.50 | 35.12 | 35.21 | 35.21 | 86,600 |
| 30 ene 2024 | 35.29 | 35.29 | 34.19 | 34.96 | 34.96 | 29,000 |
| 29 ene 2024 | 35.03 | 35.56 | 34.67 | 35.56 | 35.56 | 19,400 |
| 26 ene 2024 | 34.91 | 34.91 | 34.35 | 34.35 | 34.35 | 18,700 |
| 25 ene 2024 | 35.16 | 35.16 | 34.49 | 34.69 | 34.69 | 37,300 |
| 24 ene 2024 | 35.28 | 35.78 | 34.38 | 34.80 | 34.80 | 36,900 |
| 23 ene 2024 | 34.03 | 34.81 | 33.71 | 34.71 | 34.71 | 30,400 |
| 22 ene 2024 | 33.91 | 34.56 | 33.26 | 33.64 | 33.64 | 28,800 |
| 19 ene 2024 | 34.40 | 34.40 | 33.55 | 33.97 | 33.97 | 32,200 |
| 18 ene 2024 | 33.53 | 34.11 | 33.42 | 34.11 | 34.11 | 27,600 |
| 17 ene 2024 | 33.08 | 33.70 | 32.88 | 33.43 | 33.43 | 44,600 |
| 16 ene 2024 | 33.29 | 33.63 | 32.90 | 33.50 | 33.50 | 46,100 |
| 12 ene 2024 | 34.34 | 34.34 | 33.48 | 33.73 | 33.73 | 38,500 |
| 11 ene 2024 | 33.93 | 34.28 | 33.33 | 33.88 | 33.88 | 39,200 |
| 10 ene 2024 | 33.73 | 34.87 | 33.34 | 34.25 | 34.25 | 33,500 |
| 09 ene 2024 | 34.07 | 34.44 | 33.63 | 33.72 | 33.72 | 36,700 |
| 08 ene 2024 | 33.40 | 34.98 | 33.40 | 34.57 | 34.57 | 38,700 |
| 05 ene 2024 | 33.54 | 33.74 | 33.05 | 33.12 | 33.12 | 52,400 |
| 04 ene 2024 | 34.39 | 34.52 | 33.88 | 33.90 | 33.90 | 38,100 |
| 03 ene 2024 | 35.58 | 35.64 | 34.12 | 34.20 | 34.20 | 42,900 |
| 02 ene 2024 | 36.30 | 36.81 | 35.27 | 35.56 | 35.56 | 33,700 |
| 29 dic 2023 | 37.10 | 37.10 | 36.26 | 36.35 | 36.35 | 74,600 |
| 28 dic 2023 | 36.77 | 37.06 | 36.72 | 36.93 | 36.93 | 65,000 |
| *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.