U.S. markets open in 5 hours 47 minutes
F S&P 500
5,205.50 -1.00 (-0.02%) F Dow Jones
39,015.00 +18.00 (+0.05%) F Nasdaq
18,176.25 -19.25 (-0.11%) E-mini Russell 2000 Index Futur
2,071.80 +0.70 (+0.03%) Petróleo
78.47 -0.01 (-0.01%) Oro
2,328.20 -3.00 (-0.13%)
Silver Spike Investment Corp. (SSIC)
NasdaqGM - NasdaqGM Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Periodo de tiempo:
07 may 2023 - 07 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 06 may 2024 | 11.23 | 11.33 | 11.23 | 11.30 | 11.30 | 5,500 |
| 03 may 2024 | 11.02 | 11.29 | 11.02 | 11.17 | 11.17 | 5,300 |
| 02 may 2024 | 11.16 | 11.30 | 11.03 | 11.19 | 11.19 | 11,500 |
| 01 may 2024 | 11.07 | 11.15 | 11.01 | 11.14 | 11.14 | 6,100 |
| 30 abr 2024 | 11.00 | 11.30 | 11.00 | 11.30 | 11.30 | 15,900 |
| 29 abr 2024 | 11.15 | 11.15 | 11.00 | 11.05 | 11.05 | 10,600 |
| 26 abr 2024 | 11.22 | 11.22 | 11.02 | 11.18 | 11.18 | 4,800 |
| 25 abr 2024 | 11.08 | 11.11 | 11.08 | 11.11 | 11.11 | 400 |
| 24 abr 2024 | 11.16 | 11.16 | 11.08 | 11.08 | 11.08 | 2,300 |
| 23 abr 2024 | 11.09 | 11.11 | 10.90 | 11.11 | 11.11 | 17,300 |
| 22 abr 2024 | 10.82 | 11.19 | 10.82 | 11.07 | 11.07 | 58,900 |
| 19 abr 2024 | 10.60 | 10.96 | 10.51 | 10.96 | 10.96 | 15,000 |
| 18 abr 2024 | 10.60 | 10.87 | 10.49 | 10.73 | 10.73 | 40,700 |
| 17 abr 2024 | 10.68 | 10.68 | 10.32 | 10.40 | 10.40 | 12,700 |
| 16 abr 2024 | 10.22 | 10.22 | 10.17 | 10.19 | 10.19 | 2,100 |
| 15 abr 2024 | 10.03 | 10.30 | 10.00 | 10.16 | 10.16 | 15,300 |
| 12 abr 2024 | 9.93 | 10.00 | 9.90 | 9.91 | 9.91 | 10,300 |
| 11 abr 2024 | 9.81 | 10.00 | 9.74 | 9.98 | 9.98 | 13,900 |
| 10 abr 2024 | 9.81 | 9.85 | 9.80 | 9.83 | 9.83 | 4,800 |
| 09 abr 2024 | 9.69 | 10.00 | 9.69 | 9.90 | 9.90 | 14,100 |
| 08 abr 2024 | 9.75 | 9.85 | 9.70 | 9.70 | 9.70 | 6,800 |
| 05 abr 2024 | 9.91 | 9.91 | 9.74 | 9.80 | 9.80 | 1,300 |
| 04 abr 2024 | 9.68 | 10.00 | 9.67 | 10.00 | 10.00 | 8,100 |
| 03 abr 2024 | 9.52 | 9.73 | 9.52 | 9.61 | 9.61 | 6,300 |
| 02 abr 2024 | 9.50 | 9.72 | 9.50 | 9.72 | 9.72 | 1,800 |
| 01 abr 2024 | 9.66 | 9.70 | 9.50 | 9.69 | 9.69 | 8,800 |
| 28 mar 2024 | 9.68 | 9.70 | 8.38 | 9.61 | 9.61 | 65,200 |
| 27 mar 2024 | 9.70 | 9.86 | 9.13 | 9.86 | 9.86 | 110,900 |
| 26 mar 2024 | 9.88 | 9.95 | 9.76 | 9.81 | 9.81 | 7,500 |
| 25 mar 2024 | 9.93 | 9.98 | 9.70 | 9.80 | 9.80 | 14,300 |
| 22 mar 2024 | 9.65 | 9.80 | 9.65 | 9.80 | 9.80 | 14,100 |
| 21 mar 2024 | 9.70 | 9.70 | 9.60 | 9.63 | 9.63 | 5,000 |
| 20 mar 2024 | 9.70 | 9.70 | 9.41 | 9.66 | 9.66 | 17,600 |
| 19 mar 2024 | 9.51 | 9.82 | 9.51 | 9.70 | 9.70 | 22,600 |
| 19 mar 2024 | 0.25 Dividendo | |||||
| 18 mar 2024 | 9.97 | 9.97 | 9.85 | 9.85 | 9.60 | 25,600 |
| 15 mar 2024 | 9.99 | 10.00 | 9.86 | 9.86 | 9.61 | 9,100 |
| 14 mar 2024 | 9.84 | 9.97 | 9.72 | 9.77 | 9.52 | 22,500 |
| 13 mar 2024 | 9.93 | 9.93 | 9.84 | 9.84 | 9.59 | 4,100 |
| 12 mar 2024 | 9.70 | 10.00 | 9.70 | 9.85 | 9.60 | 12,100 |
| 11 mar 2024 | 9.78 | 9.82 | 9.77 | 9.81 | 9.56 | 4,900 |
| 08 mar 2024 | 9.70 | 9.85 | 9.70 | 9.70 | 9.45 | 8,300 |
| 07 mar 2024 | 9.98 | 9.98 | 9.70 | 9.78 | 9.54 | 12,100 |
| 06 mar 2024 | 10.04 | 10.09 | 9.98 | 10.00 | 9.75 | 8,900 |
| 05 mar 2024 | 10.10 | 10.10 | 10.01 | 10.01 | 9.75 | 9,600 |
| 04 mar 2024 | 10.10 | 10.13 | 10.09 | 10.09 | 9.83 | 1,600 |
| 01 mar 2024 | 10.16 | 10.16 | 10.06 | 10.14 | 9.88 | 4,900 |
| 29 feb 2024 | 10.14 | 10.33 | 10.05 | 10.14 | 9.88 | 7,800 |
| 28 feb 2024 | 10.29 | 10.33 | 10.02 | 10.02 | 9.77 | 18,800 |
| 27 feb 2024 | 10.20 | 10.39 | 10.09 | 10.28 | 10.02 | 54,000 |
| 26 feb 2024 | 10.02 | 10.33 | 9.98 | 10.23 | 9.97 | 32,400 |
| 23 feb 2024 | 9.63 | 10.15 | 9.47 | 10.05 | 9.79 | 90,400 |
| 22 feb 2024 | 9.03 | 9.55 | 9.03 | 9.55 | 9.31 | 62,400 |
| 21 feb 2024 | 8.76 | 9.06 | 8.57 | 9.03 | 8.80 | 35,800 |
| 20 feb 2024 | 8.06 | 8.82 | 8.06 | 8.63 | 8.41 | 77,000 |
| 16 feb 2024 | 7.90 | 8.10 | 7.85 | 7.93 | 7.73 | 30,800 |
| 15 feb 2024 | 7.98 | 8.02 | 7.98 | 8.02 | 7.82 | 10,500 |
| 14 feb 2024 | 8.14 | 8.14 | 7.98 | 7.98 | 7.78 | 3,500 |
| 13 feb 2024 | 8.26 | 8.26 | 8.15 | 8.15 | 7.94 | 400 |
| 12 feb 2024 | 7.96 | 8.10 | 7.96 | 8.03 | 7.82 | 1,800 |
| 09 feb 2024 | 7.95 | 7.97 | 7.95 | 7.97 | 7.77 | 1,600 |
| 08 feb 2024 | 8.01 | 8.17 | 8.00 | 8.05 | 7.85 | 5,300 |
| 07 feb 2024 | 8.09 | 8.09 | 7.95 | 8.05 | 7.85 | 900 |
| 06 feb 2024 | 7.87 | 8.15 | 7.87 | 8.01 | 7.81 | 9,000 |
| 05 feb 2024 | 7.75 | 7.95 | 7.75 | 7.87 | 7.67 | 6,000 |
| 02 feb 2024 | 7.79 | 7.95 | 7.72 | 7.94 | 7.74 | 4,900 |
| 01 feb 2024 | 7.68 | 7.91 | 7.66 | 7.73 | 7.53 | 7,700 |
| 31 ene 2024 | 7.68 | 7.70 | 7.67 | 7.69 | 7.49 | 8,800 |
| 30 ene 2024 | 7.70 | 7.70 | 7.65 | 7.68 | 7.48 | 6,400 |
| 29 ene 2024 | 7.62 | 7.70 | 7.62 | 7.70 | 7.50 | 5,400 |
| 26 ene 2024 | 7.70 | 7.70 | 7.66 | 7.69 | 7.49 | 10,000 |
| 25 ene 2024 | 7.70 | 7.70 | 7.61 | 7.69 | 7.49 | 5,400 |
| 24 ene 2024 | 7.69 | 7.85 | 7.65 | 7.65 | 7.46 | 14,200 |
| 23 ene 2024 | 7.69 | 7.92 | 7.61 | 7.90 | 7.70 | 5,800 |
| 22 ene 2024 | 8.16 | 8.19 | 7.29 | 7.65 | 7.46 | 32,800 |
| 19 ene 2024 | 8.16 | 8.40 | 8.16 | 8.21 | 8.00 | 4,200 |
| 18 ene 2024 | 8.30 | 8.30 | 8.16 | 8.19 | 7.98 | 6,000 |
| 17 ene 2024 | 8.40 | 8.41 | 8.30 | 8.30 | 8.09 | 4,100 |
| 16 ene 2024 | 8.43 | 8.43 | 8.30 | 8.30 | 8.09 | 7,300 |
| 12 ene 2024 | 8.43 | 8.48 | 8.40 | 8.43 | 8.21 | 2,100 |
| 11 ene 2024 | 8.38 | 8.40 | 8.37 | 8.40 | 8.19 | 2,400 |
| 10 ene 2024 | 8.38 | 8.40 | 8.36 | 8.36 | 8.15 | 7,700 |
| 09 ene 2024 | 8.46 | 8.54 | 8.38 | 8.44 | 8.23 | 4,300 |
| 08 ene 2024 | 8.50 | 8.57 | 8.45 | 8.46 | 8.25 | 4,300 |
| 05 ene 2024 | 8.44 | 8.52 | 8.41 | 8.50 | 8.28 | 9,900 |
| 04 ene 2024 | 8.43 | 8.50 | 8.35 | 8.44 | 8.23 | 9,100 |
| 03 ene 2024 | 8.49 | 8.55 | 8.38 | 8.39 | 8.18 | 13,200 |
| 02 ene 2024 | 8.43 | 8.62 | 8.40 | 8.47 | 8.26 | 17,200 |
| 29 dic 2023 | 8.50 | 8.55 | 8.36 | 8.44 | 8.23 | 19,000 |
| 28 dic 2023 | 8.63 | 8.63 | 8.41 | 8.41 | 8.20 | 2,000 |
| 27 dic 2023 | 8.41 | 8.58 | 8.32 | 8.35 | 8.14 | 8,400 |
| 26 dic 2023 | 8.53 | 8.60 | 8.35 | 8.36 | 8.15 | 18,700 |
| 22 dic 2023 | 8.32 | 8.45 | 8.32 | 8.42 | 8.21 | 21,400 |
| 21 dic 2023 | 8.75 | 8.87 | 8.32 | 8.32 | 8.11 | 21,300 |
| 20 dic 2023 | 8.92 | 9.10 | 8.67 | 8.69 | 8.47 | 37,200 |
| 19 dic 2023 | 8.85 | 9.30 | 8.45 | 8.85 | 8.63 | 70,400 |
| 19 dic 2023 | 0.7 Dividendo | |||||
| 18 dic 2023 | 9.85 | 10.03 | 9.69 | 9.81 | 8.88 | 91,300 |
| 15 dic 2023 | 9.73 | 9.84 | 9.55 | 9.73 | 8.81 | 50,800 |
| 14 dic 2023 | 9.70 | 9.77 | 9.50 | 9.50 | 8.60 | 34,900 |
| *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.