U.S. markets open in 4 hours 43 minutes
F S&P 500
5,108.25 +16.75 (+0.33%) F Dow Jones
38,649.00 +267.00 (+0.70%) F Nasdaq
17,762.50 +112.75 (+0.64%) E-mini Russell 2000 Index Futur
2,022.70 -4.50 (-0.22%) Petróleo
79.00 +0.05 (+0.06%) Oro
2,307.80 -1.80 (-0.08%)
Scully Royalty Ltd. (SRL)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 12:28PM EDT
Periodo de tiempo:
03 may 2023 - 03 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 02 may 2024 | 6.33 | 6.33 | 6.06 | 6.21 | 6.21 | 3,300 |
| 01 may 2024 | 6.40 | 6.57 | 6.25 | 6.43 | 6.43 | 12,900 |
| 30 abr 2024 | 6.53 | 6.57 | 6.36 | 6.57 | 6.57 | 4,200 |
| 29 abr 2024 | 6.67 | 6.86 | 6.26 | 6.45 | 6.45 | 6,400 |
| 26 abr 2024 | 6.69 | 7.00 | 6.65 | 6.77 | 6.77 | 8,700 |
| 25 abr 2024 | 6.26 | 6.65 | 6.26 | 6.65 | 6.65 | 2,500 |
| 24 abr 2024 | 6.27 | 6.55 | 6.27 | 6.27 | 6.27 | 4,100 |
| 23 abr 2024 | 6.31 | 6.58 | 6.31 | 6.36 | 6.36 | 2,500 |
| 22 abr 2024 | 6.60 | 6.71 | 6.41 | 6.41 | 6.41 | 6,000 |
| 19 abr 2024 | 6.71 | 6.71 | 6.38 | 6.53 | 6.53 | 1,300 |
| 18 abr 2024 | 6.12 | 6.75 | 6.12 | 6.65 | 6.65 | 38,200 |
| 17 abr 2024 | 6.02 | 6.22 | 5.91 | 6.02 | 6.02 | 1,000 |
| 16 abr 2024 | 6.02 | 6.09 | 5.91 | 6.06 | 6.06 | 2,900 |
| 15 abr 2024 | 6.05 | 6.05 | 5.88 | 6.03 | 6.03 | 800 |
| 12 abr 2024 | 5.99 | 6.22 | 5.99 | 6.05 | 6.05 | 2,800 |
| 11 abr 2024 | 6.22 | 6.33 | 6.04 | 6.16 | 6.16 | 2,700 |
| 10 abr 2024 | 6.18 | 6.36 | 6.04 | 6.04 | 6.04 | 2,600 |
| 09 abr 2024 | 6.19 | 6.51 | 6.17 | 6.20 | 6.20 | 14,000 |
| 08 abr 2024 | 6.12 | 6.40 | 6.05 | 6.20 | 6.20 | 8,800 |
| 05 abr 2024 | 6.37 | 6.38 | 6.10 | 6.25 | 6.25 | 1,200 |
| 04 abr 2024 | 6.35 | 6.52 | 6.35 | 6.52 | 6.52 | 1,300 |
| 03 abr 2024 | 6.05 | 6.48 | 5.93 | 6.48 | 6.48 | 7,200 |
| 02 abr 2024 | 6.01 | 6.27 | 6.01 | 6.04 | 6.04 | 1,000 |
| 01 abr 2024 | 6.01 | 6.20 | 6.01 | 6.18 | 6.18 | 4,100 |
| 28 mar 2024 | 6.20 | 6.20 | 6.15 | 6.15 | 6.15 | 1,200 |
| 27 mar 2024 | 6.50 | 6.50 | 6.21 | 6.30 | 6.30 | 3,300 |
| 26 mar 2024 | 6.33 | 6.64 | 6.33 | 6.50 | 6.50 | 1,900 |
| 25 mar 2024 | 6.65 | 6.73 | 6.25 | 6.58 | 6.58 | 5,000 |
| 22 mar 2024 | 6.63 | 6.80 | 6.50 | 6.72 | 6.72 | 2,000 |
| 21 mar 2024 | 6.88 | 6.90 | 6.69 | 6.73 | 6.73 | 800 |
| 20 mar 2024 | 6.94 | 6.94 | 6.75 | 6.75 | 6.75 | 700 |
| 19 mar 2024 | 6.53 | 6.61 | 6.53 | 6.61 | 6.61 | 300 |
| 18 mar 2024 | 6.61 | 6.61 | 6.61 | 6.61 | 6.61 | 500 |
| 15 mar 2024 | 6.69 | 6.69 | 6.69 | 6.69 | 6.69 | 300 |
| 14 mar 2024 | 6.75 | 6.75 | 6.50 | 6.57 | 6.57 | 2,300 |
| 13 mar 2024 | 6.73 | 6.73 | 6.73 | 6.73 | 6.73 | - |
| 12 mar 2024 | 6.59 | 6.77 | 6.59 | 6.73 | 6.73 | 8,900 |
| 11 mar 2024 | 6.70 | 6.75 | 6.61 | 6.67 | 6.67 | 1,800 |
| 08 mar 2024 | 6.99 | 7.10 | 6.02 | 6.65 | 6.65 | 41,000 |
| 07 mar 2024 | 6.96 | 6.97 | 6.89 | 6.89 | 6.89 | 1,700 |
| 06 mar 2024 | 7.24 | 7.24 | 7.24 | 7.24 | 7.24 | - |
| 05 mar 2024 | 7.32 | 7.49 | 7.19 | 7.24 | 7.24 | 1,200 |
| 04 mar 2024 | 7.20 | 7.34 | 7.20 | 7.34 | 7.34 | 5,400 |
| 01 mar 2024 | 7.40 | 7.45 | 7.40 | 7.45 | 7.45 | 400 |
| 29 feb 2024 | 7.32 | 7.50 | 7.25 | 7.42 | 7.42 | 9,000 |
| 28 feb 2024 | 7.53 | 7.65 | 7.16 | 7.16 | 7.16 | 10,500 |
| 27 feb 2024 | 7.81 | 7.81 | 7.75 | 7.81 | 7.81 | 4,400 |
| 26 feb 2024 | 7.86 | 7.87 | 7.75 | 7.86 | 7.86 | 10,400 |
| 23 feb 2024 | 7.80 | 8.00 | 7.76 | 7.85 | 7.85 | 22,500 |
| 22 feb 2024 | 7.82 | 7.91 | 7.51 | 7.86 | 7.86 | 2,500 |
| 21 feb 2024 | 7.93 | 7.93 | 7.86 | 7.86 | 7.86 | 400 |
| 20 feb 2024 | 7.90 | 7.90 | 7.85 | 7.85 | 7.85 | 600 |
| 16 feb 2024 | 8.00 | 8.05 | 7.95 | 7.99 | 7.99 | 2,900 |
| 15 feb 2024 | 7.88 | 8.09 | 7.81 | 8.04 | 8.04 | 11,800 |
| 14 feb 2024 | 7.88 | 7.95 | 7.84 | 7.93 | 7.93 | 7,200 |
| 13 feb 2024 | 7.97 | 7.97 | 7.97 | 7.97 | 7.97 | 4,600 |
| 12 feb 2024 | 7.83 | 8.05 | 7.83 | 7.99 | 7.99 | 12,800 |
| 09 feb 2024 | 8.00 | 8.00 | 7.91 | 7.91 | 7.91 | 1,800 |
| 08 feb 2024 | 7.83 | 7.98 | 7.75 | 7.88 | 7.88 | 6,900 |
| 07 feb 2024 | 7.58 | 7.90 | 7.51 | 7.81 | 7.81 | 10,900 |
| 06 feb 2024 | 7.95 | 7.96 | 7.51 | 7.63 | 7.63 | 16,200 |
| 05 feb 2024 | 8.15 | 8.15 | 7.95 | 8.05 | 8.05 | 10,300 |
| 02 feb 2024 | 8.13 | 8.21 | 8.00 | 8.15 | 8.15 | 9,300 |
| 01 feb 2024 | 8.11 | 8.20 | 8.05 | 8.17 | 8.17 | 24,000 |
| 31 ene 2024 | 8.15 | 8.15 | 7.94 | 8.06 | 8.06 | 12,200 |
| 30 ene 2024 | 8.00 | 8.19 | 7.90 | 8.15 | 8.15 | 49,100 |
| 29 ene 2024 | 7.90 | 8.00 | 7.84 | 7.93 | 7.93 | 17,200 |
| 26 ene 2024 | 8.00 | 8.05 | 7.90 | 7.95 | 7.95 | 26,600 |
| 25 ene 2024 | 8.01 | 8.21 | 7.95 | 7.99 | 7.99 | 19,700 |
| 24 ene 2024 | 8.05 | 8.09 | 7.98 | 8.09 | 8.09 | 23,400 |
| 23 ene 2024 | 8.05 | 8.23 | 7.90 | 8.03 | 8.03 | 14,600 |
| 22 ene 2024 | 7.84 | 8.10 | 7.84 | 8.02 | 8.02 | 27,700 |
| 19 ene 2024 | 8.01 | 8.01 | 7.65 | 7.85 | 7.85 | 47,900 |
| 18 ene 2024 | 8.10 | 8.10 | 7.99 | 8.00 | 8.00 | 5,800 |
| 17 ene 2024 | 7.94 | 8.14 | 7.94 | 8.03 | 8.03 | 9,500 |
| 16 ene 2024 | 8.04 | 8.05 | 7.92 | 7.99 | 7.99 | 15,800 |
| 12 ene 2024 | 8.13 | 8.13 | 8.09 | 8.09 | 8.09 | 4,600 |
| 11 ene 2024 | 8.00 | 8.20 | 7.87 | 8.20 | 8.20 | 8,000 |
| 10 ene 2024 | 8.18 | 8.18 | 7.86 | 8.17 | 8.17 | 21,100 |
| 09 ene 2024 | 7.90 | 8.19 | 7.82 | 8.19 | 8.19 | 28,800 |
| 08 ene 2024 | 7.49 | 7.89 | 7.26 | 7.75 | 7.75 | 80,000 |
| 05 ene 2024 | 7.47 | 7.58 | 7.16 | 7.35 | 7.35 | 83,400 |
| 04 ene 2024 | 6.50 | 7.49 | 6.50 | 7.30 | 7.30 | 69,700 |
| 03 ene 2024 | 6.25 | 6.70 | 6.22 | 6.61 | 6.61 | 25,800 |
| 02 ene 2024 | 6.06 | 6.28 | 6.06 | 6.28 | 6.28 | 6,900 |
| 29 dic 2023 | 5.89 | 6.12 | 5.89 | 6.10 | 6.10 | 23,100 |
| 28 dic 2023 | 6.01 | 6.08 | 5.81 | 6.03 | 6.03 | 10,400 |
| 27 dic 2023 | 5.93 | 6.10 | 5.86 | 5.87 | 5.87 | 7,800 |
| 26 dic 2023 | 6.09 | 6.09 | 5.86 | 6.02 | 6.02 | 8,100 |
| 22 dic 2023 | 6.15 | 6.15 | 5.92 | 5.96 | 5.96 | 5,400 |
| 21 dic 2023 | 6.24 | 6.24 | 6.00 | 6.08 | 6.08 | 22,400 |
| 20 dic 2023 | 6.14 | 6.15 | 6.05 | 6.05 | 6.05 | 2,500 |
| 19 dic 2023 | 6.00 | 6.11 | 5.84 | 6.09 | 6.09 | 3,900 |
| 18 dic 2023 | 5.86 | 6.14 | 5.80 | 6.08 | 6.08 | 6,900 |
| 15 dic 2023 | 5.94 | 6.02 | 5.88 | 5.99 | 5.99 | 3,000 |
| 14 dic 2023 | 5.69 | 5.90 | 5.69 | 5.86 | 5.86 | 6,900 |
| 13 dic 2023 | 5.56 | 5.93 | 5.56 | 5.84 | 5.84 | 4,900 |
| 12 dic 2023 | 5.88 | 5.91 | 5.64 | 5.71 | 5.71 | 5,100 |
| 11 dic 2023 | 5.89 | 5.89 | 5.65 | 5.70 | 5.70 | 3,900 |
| 08 dic 2023 | 5.76 | 5.92 | 5.36 | 5.89 | 5.89 | 5,500 |
| *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...
© 2024 Yahoo. Todos los derechos reservados.