Yahoo

Correo

U.S. markets open in 5 hours 2 minutes

F S&P 500
5,117.50
+11.00(+0.22%)
F Dow Jones
38,742.00
+16.00(+0.04%)
F Nasdaq
17,714.75
+108.00(+0.61%)
E-mini Russell 2000 Index Futur
2,010.40
-4.50(-0.22%)
Petróleo
83.47
+0.11(+0.13%)
Oro
2,330.70
-11.40(-0.49%)

Stratasys Ltd. (SSYS)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.

Añadir a la lista de seguimiento

9.89

+0.06

(+0.61%)

Al cierre: 04:00PM EDT

9.76

-0.13

(-1.31%)

Fuera de horario:

04:29PM EDT

Periodo de tiempo:

24 abr 2023 - 24 abr 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
23 abr 2024	9.77	10.10	9.77	9.89	9.89	262,000
22 abr 2024	10.00	10.02	9.76	9.83	9.83	324,800
19 abr 2024	9.94	10.10	9.87	10.03	10.03	521,700
18 abr 2024	9.75	10.02	9.67	9.93	9.93	897,200
17 abr 2024	10.00	10.00	9.74	9.79	9.79	479,700
16 abr 2024	9.63	9.96	9.43	9.95	9.95	892,400
15 abr 2024	10.20	10.28	9.60	9.67	9.67	928,700
12 abr 2024	10.34	10.40	10.07	10.09	10.09	409,100
11 abr 2024	10.61	10.67	10.35	10.44	10.44	846,500
10 abr 2024	10.90	10.95	10.56	10.64	10.64	518,700
09 abr 2024	10.81	11.44	10.78	11.30	11.30	344,800
08 abr 2024	10.92	11.00	10.80	10.84	10.84	171,600
05 abr 2024	10.83	11.02	10.80	10.81	10.81	280,900
04 abr 2024	11.32	11.37	10.93	10.95	10.95	209,900
03 abr 2024	11.21	11.45	11.11	11.24	11.24	492,100
02 abr 2024	11.25	11.29	11.11	11.21	11.21	191,500
01 abr 2024	11.56	11.61	11.32	11.37	11.37	519,100
28 mar 2024	11.79	11.90	11.55	11.62	11.62	170,200
27 mar 2024	11.51	11.85	11.44	11.84	11.84	154,500
26 mar 2024	11.95	11.95	11.48	11.49	11.49	213,600
25 mar 2024	11.56	11.90	11.40	11.83	11.83	256,300
22 mar 2024	11.97	11.97	11.51	11.55	11.55	185,100
21 mar 2024	11.65	12.07	11.64	11.86	11.86	316,400
20 mar 2024	11.50	11.76	11.31	11.51	11.51	549,900
19 mar 2024	11.35	11.59	11.32	11.47	11.47	183,100
18 mar 2024	11.87	11.91	11.43	11.47	11.47	278,600
15 mar 2024	11.61	12.01	11.61	11.90	11.90	817,600
14 mar 2024	12.08	12.22	11.65	11.74	11.74	404,600
13 mar 2024	12.39	12.67	11.99	12.06	12.06	265,200
12 mar 2024	12.57	12.57	12.34	12.51	12.51	283,300
11 mar 2024	12.24	12.70	12.24	12.58	12.58	257,500
08 mar 2024	12.43	12.73	12.30	12.43	12.43	381,100
07 mar 2024	11.69	12.70	11.68	12.52	12.52	684,700
06 mar 2024	11.76	11.93	11.53	11.60	11.60	392,700
05 mar 2024	11.84	12.01	11.69	11.69	11.69	283,800
04 mar 2024	12.07	12.31	11.80	11.85	11.85	451,500
01 mar 2024	12.41	12.68	12.33	12.34	12.34	204,800
29 feb 2024	12.57	12.64	12.33	12.35	12.35	275,900
28 feb 2024	12.45	12.68	12.15	12.40	12.40	530,900
27 feb 2024	12.95	13.12	12.85	12.90	12.90	189,700
26 feb 2024	12.51	12.92	12.51	12.85	12.85	238,700
23 feb 2024	12.60	12.79	12.41	12.64	12.64	254,700
22 feb 2024	12.56	12.69	12.31	12.65	12.65	366,100
21 feb 2024	12.52	12.66	12.38	12.47	12.47	426,300
20 feb 2024	13.10	13.12	12.63	12.66	12.66	539,500
16 feb 2024	13.71	13.85	13.31	13.31	13.31	299,100
15 feb 2024	13.69	13.98	13.40	13.94	13.94	443,000
14 feb 2024	12.60	13.67	12.60	13.65	13.65	432,800
13 feb 2024	12.60	12.72	12.36	12.39	12.39	497,700
12 feb 2024	12.97	13.11	12.68	12.68	12.68	479,500
09 feb 2024	13.48	13.57	12.73	12.97	12.97	331,200
08 feb 2024	13.08	13.49	13.08	13.40	13.40	247,100
07 feb 2024	13.21	13.23	12.64	13.15	13.15	518,900
06 feb 2024	13.16	13.39	13.08	13.23	13.23	230,400
05 feb 2024	13.10	13.20	12.74	13.13	13.13	295,400
02 feb 2024	13.23	13.40	12.81	13.36	13.36	359,800
01 feb 2024	13.38	13.45	13.20	13.37	13.37	293,500
31 ene 2024	13.31	13.57	13.19	13.22	13.22	252,600
30 ene 2024	13.83	13.90	13.31	13.37	13.37	266,400
29 ene 2024	13.32	14.01	13.27	13.92	13.92	485,200
26 ene 2024	13.17	13.46	13.12	13.33	13.33	427,300
25 ene 2024	13.09	13.20	12.80	13.05	13.05	336,700
24 ene 2024	13.61	13.68	13.01	13.05	13.05	419,800
23 ene 2024	14.06	14.22	13.53	13.53	13.53	283,800
22 ene 2024	13.51	14.01	13.51	13.95	13.95	365,300
19 ene 2024	13.44	13.51	13.17	13.43	13.43	394,200
18 ene 2024	13.31	13.71	13.16	13.33	13.33	375,700
17 ene 2024	12.90	13.26	12.78	13.22	13.22	697,200
16 ene 2024	13.53	13.53	12.95	13.13	13.13	701,800
12 ene 2024	13.97	14.33	13.55	13.62	13.62	360,900
11 ene 2024	13.70	13.90	13.43	13.90	13.90	529,700
10 ene 2024	13.96	13.96	13.72	13.76	13.76	429,800
09 ene 2024	13.75	14.24	13.63	14.02	14.02	521,200
08 ene 2024	13.95	14.07	13.77	13.89	13.89	298,900
05 ene 2024	13.77	14.08	13.75	13.94	13.94	483,700
04 ene 2024	13.75	13.88	13.69	13.84	13.84	258,200
03 ene 2024	13.91	14.00	13.68	13.80	13.80	716,900
02 ene 2024	14.05	14.29	14.02	14.09	14.09	546,500
29 dic 2023	14.42	14.45	13.92	14.28	14.28	872,300
28 dic 2023	14.62	14.65	14.43	14.51	14.51	564,100
27 dic 2023	14.75	14.81	14.42	14.63	14.63	1,021,800
26 dic 2023	14.07	14.93	14.05	14.82	14.82	2,343,800
22 dic 2023	13.09	13.27	12.91	13.11	13.11	330,000
21 dic 2023	12.90	13.25	12.85	13.13	13.13	388,800
20 dic 2023	13.14	13.27	12.69	12.74	12.74	573,400
19 dic 2023	12.99	13.49	12.86	13.15	13.15	723,000
18 dic 2023	12.59	13.12	12.50	12.97	12.97	861,800
15 dic 2023	12.66	12.97	12.52	12.63	12.63	2,134,000
14 dic 2023	12.50	12.96	12.50	12.67	12.67	755,700
13 dic 2023	11.76	12.36	11.73	12.34	12.34	679,500
12 dic 2023	12.10	12.10	11.75	11.77	11.77	640,600
11 dic 2023	12.14	12.23	11.95	12.06	12.06	543,600
08 dic 2023	11.85	12.18	11.83	12.16	12.16	466,400
07 dic 2023	11.65	12.11	11.57	11.85	11.85	571,300
06 dic 2023	11.60	11.83	11.48	11.67	11.67	758,900
05 dic 2023	11.55	11.63	11.34	11.46	11.46	378,200
04 dic 2023	11.72	11.72	11.17	11.64	11.64	908,100
01 dic 2023	10.98	11.97	10.89	11.95	11.95	792,400
30 nov 2023	11.07	11.08	10.85	11.04	11.04	380,300
29 nov 2023	11.25	11.50	11.01	11.04	11.04	377,300
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...

F S&P 5005,117.50+11.00(+0.22%)

F Dow Jones38,742.00+16.00(+0.04%)

F Nasdaq17,714.75+108.00(+0.61%)

E-mini Russell 2000 Index Futur2,010.40-4.50(-0.22%)

Petróleo83.47+0.11(+0.13%)

Oro2,330.70-11.40(-0.49%)

Stratasys Ltd. (SSYS)

F S&P 500
5,117.50
+11.00(+0.22%)

F Dow Jones
38,742.00
+16.00(+0.04%)

F Nasdaq
17,714.75
+108.00(+0.61%)

E-mini Russell 2000 Index Futur
2,010.40
-4.50(-0.22%)

Petróleo
83.47
+0.11(+0.13%)

Oro
2,330.70
-11.40(-0.49%)