U.S. markets closed

SSE plc (SSEZY)

Other OTC - Other OTC Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
21.89+0.23 (+1.06%)
Al cierre: 03:47PM EDT
Periodo de tiempo:
03 may 2023 - 03 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
03 may 202421.4621.9421.6621.8921.8950,215
02 may 202421.4621.7421.4621.6621.6656,700
01 may 202421.1921.4520.9721.3621.3629,800
30 abr 202420.7821.3120.7821.2421.2425,100
29 abr 202421.4821.5521.3621.4521.4568,400
26 abr 202421.1621.2120.7021.0721.07173,200
25 abr 202420.7521.1920.7520.9820.9877,100
24 abr 202420.9021.1320.8621.0421.04454,800
23 abr 202420.8721.1520.8721.1421.14773,700
22 abr 202420.7421.1920.7221.1521.15529,000
19 abr 202420.8121.0520.7220.8120.8134,100
18 abr 202420.7821.1720.7120.9120.9147,400
17 abr 202420.4720.9320.4720.6820.6883,300
16 abr 202420.9120.9120.4920.5020.5092,000
15 abr 202421.0321.0620.7120.8220.82251,200
12 abr 202421.0821.2220.8521.0321.0361,200
11 abr 202420.5820.7320.4520.6620.6684,100
10 abr 202420.1920.3320.1020.3220.3241,400
09 abr 202420.6220.9620.6220.7820.7852,700
08 abr 202421.0021.0020.5920.7520.7573,300
05 abr 202420.5520.5520.3020.5120.5159,700
04 abr 202421.0121.0520.6920.8320.83421,500
03 abr 202420.6720.7320.5720.7320.73513,100
02 abr 202421.0021.0420.6620.9220.9233,600
01 abr 202422.2022.2020.4621.1221.1252,200
28 mar 202421.4921.4921.1221.2521.2558,500
27 mar 202420.9621.4720.9621.4421.4465,800
26 mar 202420.6421.0620.6120.8320.8368,700
25 mar 202421.1021.1020.5720.8220.8256,700
22 mar 202420.8120.8320.6120.8120.81101,300
21 mar 202421.4821.4820.7720.8620.8661,600
20 mar 202421.0421.1220.7021.0721.07102,300
19 mar 202420.3920.7920.3920.7720.77457,800
18 mar 202420.7221.1320.6220.8420.84402,300
15 mar 202420.5120.6120.3620.4120.4132,100
14 mar 202420.6120.6420.3620.5120.51213,800
13 mar 202420.4220.5220.4020.4220.4246,700
12 mar 202420.7020.7220.5020.5320.53322,400
11 mar 202421.2821.2820.8920.9720.97333,600
08 mar 202421.6721.6821.4421.5521.5529,700
07 mar 202421.7121.7621.5121.5221.5242,100
06 mar 202421.6521.7121.4421.6121.6168,700
05 mar 202421.2321.5121.2021.2421.2440,700
04 mar 202420.7720.9520.6920.9320.9359,500
01 mar 202421.0021.0920.9520.9620.9662,300
29 feb 202421.0121.0320.6920.7620.7676,600
28 feb 202420.3820.6420.3820.5920.5920,400
27 feb 202420.3020.4920.2520.4520.4541,400
26 feb 202420.0720.2019.9620.0920.0967,600
23 feb 202420.5420.5420.1820.3220.3260,700
22 feb 202420.1520.3519.8620.2720.2752,500
21 feb 202420.5620.7020.4820.5720.57348,100
20 feb 202420.6120.8720.5920.5920.5992,600
16 feb 202420.4220.5220.3420.4420.4444,000
15 feb 202420.2720.4620.2620.4120.4139,100
14 feb 202419.9920.2619.9220.0920.0957,500
13 feb 202419.8020.0319.6319.7519.7535,100
12 feb 202420.0320.1920.0320.1520.1563,500
09 feb 202420.1120.1320.0020.0520.0552,300
08 feb 202420.2020.4120.0120.2420.2446,400
07 feb 202421.2621.3621.1821.2021.20421,200
06 feb 202421.3221.6921.2021.3921.3950,500
05 feb 202421.3921.5021.2721.3621.3658,800
02 feb 202421.4321.5721.3621.5721.5722,700
01 feb 202421.5321.8021.4321.7221.7230,200
31 ene 202421.7621.8921.5821.6421.6427,100
30 ene 202421.7021.7921.6221.7921.7918,400
29 ene 202421.4121.7921.4021.6821.6850,000
26 ene 202422.3122.3121.9322.0522.05103,100
25 ene 202422.6622.6622.4322.5922.5989,100
24 ene 202422.9322.9322.4922.4922.49434,700
23 ene 202422.6022.7322.3522.5222.52557,800
22 ene 202422.4822.6822.3322.4522.4538,700
19 ene 202422.5022.8122.4022.7322.73176,600
18 ene 202422.3922.6322.3422.5622.56307,200
17 ene 202422.1622.5122.1622.3922.3986,200
16 ene 202422.6522.7922.5722.6722.67103,100
12 ene 202423.4323.5023.1123.1823.1819,900
11 ene 202423.6323.6323.2523.3923.3940,000
11 ene 20240.252 Dividendo
10 ene 202424.2824.2824.0024.0023.7516,700
09 ene 202424.1824.3824.1424.2123.9632,400
08 ene 202424.1024.2423.7924.1023.8518,700
05 ene 202423.9724.1423.9324.0323.7810,000
04 ene 202423.1323.8423.1323.7223.4730,100
03 ene 202423.3723.6023.3723.5523.3047,800
02 ene 202423.5823.7223.4823.5523.3059,900
29 dic 202323.2024.1023.2024.0223.7718,700
28 dic 202323.6524.1623.6524.0023.7515,200
27 dic 202323.9224.2923.9224.0223.7721,900
26 dic 202323.7924.0823.4824.0823.8315,400
22 dic 202323.6024.1023.3723.9423.6918,800
21 dic 202323.7623.8823.5623.8623.6128,400
20 dic 202323.6723.9023.5923.5923.3423,200
19 dic 202323.9023.9323.6923.8823.6314,800
18 dic 202323.9124.0023.6823.7223.4769,300
15 dic 202324.0724.1623.9924.0023.7566,900
14 dic 202324.7224.8324.4724.5124.2540,700
13 dic 202323.6424.2523.6424.1423.8947,900
12 dic 202323.5223.6523.4223.6423.3924,400
*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...