U.S. markets closed
F S&P 500
5,242.00 +3.00 (+0.06%) F Dow Jones
39,575.00 +39.00 (+0.10%) F Nasdaq
18,220.75 +6.25 (+0.03%) E-mini Russell 2000 Index Futur
2,085.90 +1.80 (+0.09%) Petróleo
79.79 +0.53 (+0.67%) Oro
2,358.80 +18.50 (+0.79%)
Stewart Information Services Corporation (STC)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
09 may 2023 - 09 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 09 may 2024 | 62.37 | 64.20 | 62.04 | 63.86 | 63.86 | 149,400 |
| 08 may 2024 | 63.19 | 63.41 | 62.39 | 62.43 | 62.43 | 119,800 |
| 07 may 2024 | 63.24 | 64.17 | 63.20 | 63.46 | 63.46 | 134,300 |
| 06 may 2024 | 63.51 | 64.20 | 62.78 | 63.02 | 63.02 | 131,700 |
| 03 may 2024 | 63.29 | 63.64 | 63.09 | 63.11 | 63.11 | 77,700 |
| 02 may 2024 | 62.32 | 62.56 | 61.36 | 62.40 | 62.40 | 116,000 |
| 01 may 2024 | 62.51 | 63.18 | 61.47 | 61.70 | 61.70 | 202,800 |
| 30 abr 2024 | 62.84 | 62.95 | 61.83 | 62.01 | 62.01 | 134,800 |
| 29 abr 2024 | 62.88 | 63.94 | 62.43 | 63.12 | 63.12 | 169,300 |
| 26 abr 2024 | 61.52 | 62.81 | 61.52 | 62.45 | 62.45 | 160,600 |
| 25 abr 2024 | 63.52 | 64.80 | 60.53 | 61.64 | 61.64 | 318,700 |
| 24 abr 2024 | 62.95 | 63.20 | 62.42 | 62.95 | 62.95 | 162,900 |
| 23 abr 2024 | 62.55 | 64.10 | 62.48 | 63.60 | 63.60 | 180,500 |
| 22 abr 2024 | 60.72 | 62.61 | 60.40 | 62.44 | 62.44 | 270,600 |
| 19 abr 2024 | 59.18 | 60.86 | 59.18 | 60.52 | 60.52 | 215,200 |
| 18 abr 2024 | 59.01 | 59.43 | 58.46 | 59.20 | 59.20 | 140,800 |
| 17 abr 2024 | 59.07 | 59.32 | 58.28 | 58.64 | 58.64 | 157,400 |
| 16 abr 2024 | 59.08 | 59.76 | 58.59 | 58.83 | 58.83 | 145,000 |
| 15 abr 2024 | 60.11 | 60.49 | 58.70 | 59.51 | 59.51 | 185,900 |
| 12 abr 2024 | 59.85 | 60.70 | 59.42 | 59.99 | 59.99 | 173,800 |
| 11 abr 2024 | 59.29 | 61.56 | 58.40 | 60.41 | 60.41 | 306,300 |
| 10 abr 2024 | 62.85 | 63.56 | 59.04 | 59.62 | 59.62 | 323,300 |
| 09 abr 2024 | 64.29 | 64.47 | 63.40 | 64.17 | 64.17 | 149,300 |
| 08 abr 2024 | 63.89 | 64.68 | 63.64 | 64.29 | 64.29 | 92,400 |
| 05 abr 2024 | 63.50 | 64.22 | 63.29 | 63.49 | 63.49 | 140,600 |
| 04 abr 2024 | 64.56 | 65.33 | 63.03 | 63.50 | 63.50 | 197,900 |
| 03 abr 2024 | 62.77 | 64.30 | 58.23 | 64.13 | 64.13 | 255,500 |
| 02 abr 2024 | 63.71 | 64.12 | 62.89 | 63.28 | 63.28 | 243,000 |
| 01 abr 2024 | 65.02 | 65.07 | 63.44 | 64.03 | 64.03 | 232,500 |
| 28 mar 2024 | 62.90 | 65.35 | 62.90 | 65.06 | 65.06 | 701,100 |
| 27 mar 2024 | 61.93 | 62.97 | 61.58 | 62.79 | 62.79 | 140,200 |
| 26 mar 2024 | 61.57 | 62.12 | 61.22 | 61.44 | 61.44 | 115,000 |
| 25 mar 2024 | 62.77 | 63.20 | 61.48 | 61.50 | 61.50 | 204,800 |
| 22 mar 2024 | 63.23 | 63.44 | 61.84 | 62.39 | 62.39 | 258,200 |
| 21 mar 2024 | 61.88 | 63.60 | 61.80 | 63.02 | 63.02 | 244,500 |
| 20 mar 2024 | 59.42 | 61.67 | 59.35 | 61.27 | 61.27 | 204,600 |
| 19 mar 2024 | 59.12 | 60.04 | 59.12 | 59.77 | 59.77 | 140,800 |
| 18 mar 2024 | 60.61 | 60.65 | 59.13 | 59.33 | 59.33 | 260,100 |
| 15 mar 2024 | 59.90 | 60.93 | 59.48 | 60.62 | 60.62 | 1,243,600 |
| 14 mar 2024 | 60.71 | 60.96 | 59.40 | 59.84 | 59.84 | 300,100 |
| 14 mar 2024 | 0.475 Dividendo | |||||
| 13 mar 2024 | 60.63 | 61.55 | 60.40 | 61.36 | 60.88 | 170,900 |
| 12 mar 2024 | 61.21 | 61.21 | 60.25 | 60.75 | 60.28 | 131,400 |
| 11 mar 2024 | 60.93 | 61.66 | 60.65 | 61.25 | 60.78 | 198,400 |
| 08 mar 2024 | 61.77 | 62.48 | 60.39 | 61.27 | 60.80 | 318,100 |
| 07 mar 2024 | 63.28 | 63.83 | 61.87 | 62.00 | 61.52 | 231,700 |
| 06 mar 2024 | 62.44 | 63.02 | 61.45 | 62.78 | 62.29 | 236,500 |
| 05 mar 2024 | 62.04 | 62.64 | 61.73 | 61.88 | 61.40 | 183,700 |
| 04 mar 2024 | 62.94 | 63.62 | 61.93 | 62.30 | 61.82 | 288,300 |
| 01 mar 2024 | 63.01 | 63.28 | 62.25 | 63.23 | 62.74 | 171,900 |
| 29 feb 2024 | 62.65 | 63.23 | 62.31 | 62.98 | 62.49 | 155,800 |
| 28 feb 2024 | 61.11 | 61.99 | 61.11 | 61.61 | 61.13 | 138,300 |
| 27 feb 2024 | 61.40 | 61.85 | 60.89 | 61.59 | 61.11 | 167,900 |
| 26 feb 2024 | 61.08 | 61.62 | 60.94 | 61.35 | 60.88 | 122,300 |
| 23 feb 2024 | 60.46 | 61.54 | 60.27 | 61.36 | 60.88 | 146,300 |
| 22 feb 2024 | 61.84 | 62.38 | 60.24 | 60.53 | 60.06 | 215,700 |
| 21 feb 2024 | 61.42 | 62.13 | 61.28 | 62.05 | 61.57 | 161,300 |
| 20 feb 2024 | 61.87 | 62.65 | 61.39 | 61.54 | 61.06 | 142,000 |
| 16 feb 2024 | 62.51 | 63.11 | 62.07 | 62.15 | 61.67 | 164,000 |
| 15 feb 2024 | 61.48 | 63.50 | 61.48 | 63.21 | 62.72 | 244,600 |
| 14 feb 2024 | 61.33 | 61.76 | 60.89 | 61.11 | 60.64 | 244,500 |
| 13 feb 2024 | 60.65 | 61.45 | 59.98 | 60.88 | 60.41 | 372,700 |
| 12 feb 2024 | 60.38 | 62.88 | 60.38 | 62.63 | 62.15 | 238,700 |
| 09 feb 2024 | 59.90 | 60.93 | 59.00 | 60.37 | 59.90 | 225,900 |
| 08 feb 2024 | 59.92 | 60.59 | 56.16 | 59.76 | 59.30 | 401,300 |
| 07 feb 2024 | 60.70 | 60.70 | 59.14 | 59.61 | 59.15 | 284,600 |
| 06 feb 2024 | 61.38 | 61.91 | 59.61 | 60.52 | 60.05 | 202,800 |
| 05 feb 2024 | 61.60 | 62.11 | 61.08 | 61.37 | 60.89 | 176,700 |
| 02 feb 2024 | 61.93 | 62.90 | 61.68 | 62.32 | 61.84 | 104,700 |
| 01 feb 2024 | 61.88 | 62.66 | 60.64 | 62.34 | 61.86 | 128,800 |
| 31 ene 2024 | 63.48 | 63.87 | 61.40 | 61.66 | 61.18 | 231,700 |
| 30 ene 2024 | 63.31 | 63.76 | 62.97 | 63.42 | 62.93 | 97,900 |
| 29 ene 2024 | 62.11 | 63.51 | 61.87 | 63.50 | 63.01 | 122,600 |
| 26 ene 2024 | 62.06 | 62.50 | 61.83 | 62.21 | 61.73 | 106,000 |
| 25 ene 2024 | 61.81 | 62.00 | 60.47 | 61.54 | 61.06 | 210,900 |
| 24 ene 2024 | 60.93 | 61.41 | 60.40 | 61.16 | 60.69 | 250,600 |
| 23 ene 2024 | 60.89 | 61.00 | 59.71 | 60.35 | 59.88 | 201,700 |
| 22 ene 2024 | 59.34 | 60.49 | 58.95 | 60.41 | 59.94 | 224,200 |
| 19 ene 2024 | 57.63 | 58.86 | 57.33 | 58.86 | 58.40 | 190,300 |
| 18 ene 2024 | 57.47 | 58.09 | 56.65 | 57.49 | 57.04 | 361,700 |
| 17 ene 2024 | 57.02 | 57.70 | 56.90 | 57.29 | 56.85 | 199,800 |
| 16 ene 2024 | 57.71 | 58.09 | 57.31 | 57.85 | 57.40 | 145,800 |
| 12 ene 2024 | 58.41 | 58.53 | 57.60 | 58.27 | 57.82 | 209,700 |
| 11 ene 2024 | 57.66 | 58.01 | 56.68 | 57.95 | 57.50 | 226,100 |
| 10 ene 2024 | 58.58 | 58.76 | 57.26 | 57.91 | 57.46 | 278,800 |
| 09 ene 2024 | 58.44 | 59.11 | 58.23 | 58.74 | 58.29 | 151,400 |
| 08 ene 2024 | 58.24 | 59.36 | 58.15 | 59.35 | 58.89 | 171,800 |
| 05 ene 2024 | 57.44 | 58.38 | 57.39 | 58.13 | 57.68 | 225,100 |
| 04 ene 2024 | 57.73 | 57.86 | 57.07 | 57.78 | 57.33 | 187,300 |
| 03 ene 2024 | 57.34 | 58.27 | 56.90 | 57.38 | 56.94 | 349,900 |
| 02 ene 2024 | 58.12 | 58.58 | 57.71 | 58.01 | 57.56 | 227,400 |
| 29 dic 2023 | 59.26 | 59.56 | 58.63 | 58.75 | 58.30 | 173,900 |
| 28 dic 2023 | 59.56 | 59.80 | 58.96 | 59.41 | 58.95 | 141,300 |
| 27 dic 2023 | 59.56 | 59.91 | 59.00 | 59.56 | 59.10 | 114,000 |
| 26 dic 2023 | 58.30 | 59.27 | 58.02 | 59.16 | 58.70 | 105,000 |
| 22 dic 2023 | 58.10 | 58.92 | 58.07 | 58.25 | 57.80 | 164,300 |
| 21 dic 2023 | 57.11 | 57.82 | 56.84 | 57.80 | 57.35 | 147,700 |
| 20 dic 2023 | 57.23 | 58.39 | 56.88 | 57.01 | 56.57 | 504,300 |
| 19 dic 2023 | 55.74 | 57.05 | 55.74 | 56.96 | 56.52 | 273,000 |
| 18 dic 2023 | 56.76 | 56.76 | 55.47 | 55.65 | 55.22 | 167,400 |
| *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...
© 2024 Yahoo. Todos los derechos reservados.