Sunlands Technology Group (STG)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 01:23PM EDT
Periodo de tiempo:
12 may 2023 - 12 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 10 may 2024 | 8.01 | 8.57 | 8.00 | 8.48 | 8.48 | 900 |
| 09 may 2024 | 8.10 | 8.49 | 8.01 | 8.49 | 8.49 | 1,900 |
| 08 may 2024 | 8.52 | 8.57 | 8.00 | 8.28 | 8.28 | 1,800 |
| 07 may 2024 | 8.37 | 8.40 | 8.20 | 8.29 | 8.29 | 1,200 |
| 06 may 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 300 |
| 03 may 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 600 |
| 02 may 2024 | 7.77 | 7.90 | 7.72 | 7.90 | 7.90 | 1,900 |
| 01 may 2024 | 7.99 | 7.99 | 7.99 | 7.99 | 7.99 | - |
| 30 abr 2024 | 7.99 | 7.99 | 7.99 | 7.99 | 7.99 | 900 |
| 29 abr 2024 | 7.77 | 7.93 | 7.51 | 7.51 | 7.51 | 6,400 |
| 26 abr 2024 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | 100 |
| 25 abr 2024 | 8.08 | 8.08 | 8.08 | 8.08 | 8.08 | 200 |
| 24 abr 2024 | 8.10 | 8.10 | 8.07 | 8.10 | 8.10 | 500 |
| 23 abr 2024 | 7.66 | 7.94 | 7.66 | 7.94 | 7.94 | 800 |
| 22 abr 2024 | 8.10 | 8.10 | 7.50 | 8.01 | 8.01 | 1,400 |
| 19 abr 2024 | 8.02 | 8.21 | 8.02 | 8.16 | 8.16 | 700 |
| 18 abr 2024 | 8.21 | 8.50 | 8.01 | 8.01 | 8.01 | 1,800 |
| 17 abr 2024 | 8.42 | 8.42 | 8.42 | 8.42 | 8.42 | 400 |
| 16 abr 2024 | 8.60 | 8.60 | 8.21 | 8.21 | 8.21 | 1,300 |
| 15 abr 2024 | 8.74 | 8.74 | 8.74 | 8.74 | 8.74 | 300 |
| 12 abr 2024 | 8.67 | 8.78 | 8.67 | 8.78 | 8.78 | 600 |
| 11 abr 2024 | 8.81 | 8.86 | 8.76 | 8.86 | 8.86 | 900 |
| 10 abr 2024 | 9.44 | 9.44 | 9.44 | 9.44 | 9.44 | - |
| 09 abr 2024 | 9.38 | 9.44 | 8.87 | 9.44 | 9.44 | 2,500 |
| 08 abr 2024 | 9.70 | 9.70 | 9.30 | 9.30 | 9.30 | 2,100 |
| 05 abr 2024 | 9.74 | 10.06 | 9.22 | 9.23 | 9.23 | 3,600 |
| 04 abr 2024 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | - |
| 03 abr 2024 | 10.01 | 10.14 | 9.70 | 9.93 | 9.93 | 3,500 |
| 02 abr 2024 | 9.60 | 10.28 | 9.60 | 10.28 | 10.28 | 2,300 |
| 01 abr 2024 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 500 |
| 28 mar 2024 | 9.85 | 9.85 | 9.70 | 9.72 | 9.72 | 2,000 |
| 27 mar 2024 | 10.06 | 10.40 | 9.85 | 10.40 | 10.40 | 1,800 |
| 26 mar 2024 | 9.88 | 9.88 | 9.85 | 9.85 | 9.85 | 1,000 |
| 25 mar 2024 | 10.64 | 10.64 | 10.10 | 10.10 | 10.10 | 1,300 |
| 22 mar 2024 | 9.65 | 9.98 | 9.65 | 9.90 | 9.90 | 500 |
| 21 mar 2024 | 9.90 | 9.90 | 9.65 | 9.65 | 9.65 | 2,200 |
| 20 mar 2024 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | - |
| 19 mar 2024 | 10.03 | 10.11 | 10.03 | 10.11 | 10.11 | 700 |
| 18 mar 2024 | 10.09 | 10.12 | 10.03 | 10.12 | 10.12 | 700 |
| 15 mar 2024 | 10.94 | 10.94 | 10.02 | 10.02 | 10.02 | 2,200 |
| 14 mar 2024 | 10.93 | 10.94 | 10.93 | 10.94 | 10.94 | 500 |
| 13 mar 2024 | 10.91 | 11.35 | 10.50 | 10.50 | 10.50 | 2,700 |
| 12 mar 2024 | 10.60 | 10.70 | 10.60 | 10.63 | 10.63 | 1,400 |
| 11 mar 2024 | 10.53 | 10.83 | 10.52 | 10.70 | 10.70 | 3,700 |
| 08 mar 2024 | 11.40 | 11.40 | 10.36 | 10.53 | 10.53 | 9,200 |
| 07 mar 2024 | 12.55 | 12.55 | 11.43 | 11.43 | 11.43 | 5,300 |
| 06 mar 2024 | 10.93 | 12.00 | 10.78 | 11.59 | 11.59 | 8,300 |
| 05 mar 2024 | 10.59 | 11.45 | 10.17 | 11.45 | 11.45 | 3,200 |
| 04 mar 2024 | 10.88 | 10.88 | 10.19 | 10.30 | 10.30 | 5,700 |
| 01 mar 2024 | 10.59 | 10.88 | 10.48 | 10.60 | 10.60 | 2,500 |
| 29 feb 2024 | 10.15 | 10.69 | 10.00 | 10.00 | 10.00 | 3,800 |
| 28 feb 2024 | 9.95 | 10.59 | 9.95 | 10.11 | 10.11 | 5,400 |
| 27 feb 2024 | 8.88 | 9.00 | 8.86 | 9.00 | 9.00 | 3,500 |
| 26 feb 2024 | 8.66 | 8.66 | 8.51 | 8.51 | 8.51 | 800 |
| 23 feb 2024 | 9.00 | 9.41 | 9.00 | 9.00 | 9.00 | 3,600 |
| 22 feb 2024 | 9.16 | 9.16 | 8.77 | 8.77 | 8.77 | 900 |
| 21 feb 2024 | 8.88 | 8.88 | 8.87 | 8.87 | 8.87 | 900 |
| 20 feb 2024 | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | - |
| 16 feb 2024 | 8.25 | 8.30 | 8.25 | 8.28 | 8.28 | 1,400 |
| 15 feb 2024 | 8.30 | 8.30 | 8.29 | 8.30 | 8.30 | 600 |
| 14 feb 2024 | 8.69 | 8.69 | 8.69 | 8.69 | 8.69 | - |
| 13 feb 2024 | 8.55 | 9.02 | 8.55 | 8.69 | 8.69 | 2,200 |
| 12 feb 2024 | 8.22 | 8.81 | 8.22 | 8.47 | 8.47 | 2,100 |
| 09 feb 2024 | 8.50 | 8.93 | 8.50 | 8.93 | 8.93 | 1,100 |
| 08 feb 2024 | 8.59 | 8.59 | 8.59 | 8.59 | 8.59 | - |
| 07 feb 2024 | 8.60 | 8.60 | 8.59 | 8.59 | 8.59 | 1,100 |
| 06 feb 2024 | 9.10 | 9.15 | 8.39 | 8.39 | 8.39 | 3,000 |
| 05 feb 2024 | 9.28 | 9.28 | 9.01 | 9.01 | 9.01 | 1,800 |
| 02 feb 2024 | 9.21 | 9.21 | 9.21 | 9.21 | 9.21 | 500 |
| 01 feb 2024 | 9.52 | 9.54 | 9.05 | 9.08 | 9.08 | 1,000 |
| 31 ene 2024 | 9.05 | 9.35 | 9.05 | 9.35 | 9.35 | 500 |
| 30 ene 2024 | 9.19 | 9.32 | 9.04 | 9.04 | 9.04 | 3,700 |
| 29 ene 2024 | 9.65 | 9.65 | 9.64 | 9.64 | 9.64 | 900 |
| 26 ene 2024 | 9.53 | 9.70 | 9.53 | 9.60 | 9.60 | 1,300 |
| 25 ene 2024 | 10.00 | 10.00 | 9.31 | 9.35 | 9.35 | 6,400 |
| 24 ene 2024 | 8.99 | 9.29 | 8.67 | 9.17 | 9.17 | 9,200 |
| 23 ene 2024 | 8.18 | 8.68 | 8.18 | 8.31 | 8.31 | 600 |
| 22 ene 2024 | 8.39 | 8.40 | 8.36 | 8.36 | 8.36 | 900 |
| 19 ene 2024 | 8.74 | 8.74 | 8.74 | 8.74 | 8.74 | 700 |
| 18 ene 2024 | 8.59 | 8.88 | 8.26 | 8.47 | 8.47 | 2,500 |
| 17 ene 2024 | 8.24 | 8.24 | 8.24 | 8.24 | 8.24 | 200 |
| 16 ene 2024 | 8.40 | 8.64 | 8.00 | 8.64 | 8.64 | 5,200 |
| 12 ene 2024 | 8.55 | 8.65 | 8.02 | 8.65 | 8.65 | 10,900 |
| 11 ene 2024 | 8.71 | 8.74 | 8.60 | 8.73 | 8.73 | 2,500 |
| 10 ene 2024 | 8.54 | 8.94 | 8.53 | 8.90 | 8.90 | 1,300 |
| 09 ene 2024 | 9.01 | 9.01 | 8.92 | 8.92 | 8.92 | 2,300 |
| 08 ene 2024 | 8.99 | 8.99 | 8.81 | 8.84 | 8.84 | 4,100 |
| 05 ene 2024 | 9.01 | 9.46 | 9.01 | 9.32 | 9.32 | 1,500 |
| 04 ene 2024 | 9.25 | 9.40 | 9.20 | 9.40 | 9.40 | 9,400 |
| 03 ene 2024 | 9.89 | 9.92 | 9.35 | 9.48 | 9.48 | 8,500 |
| 02 ene 2024 | 9.94 | 10.28 | 9.94 | 10.17 | 10.17 | 5,100 |
| 29 dic 2023 | 10.18 | 10.49 | 9.86 | 10.17 | 10.17 | 8,100 |
| 28 dic 2023 | 9.12 | 10.84 | 9.12 | 9.96 | 9.96 | 28,400 |
| 27 dic 2023 | 7.98 | 9.14 | 7.98 | 9.02 | 9.02 | 8,600 |
| 26 dic 2023 | 7.52 | 7.80 | 7.52 | 7.80 | 7.80 | 2,200 |
| 22 dic 2023 | 7.79 | 7.79 | 7.79 | 7.79 | 7.79 | 1,400 |
| 21 dic 2023 | 7.72 | 7.99 | 7.72 | 7.83 | 7.83 | 3,600 |
| 20 dic 2023 | 8.00 | 8.00 | 7.65 | 7.67 | 7.67 | 6,200 |
| 19 dic 2023 | 7.86 | 7.95 | 7.86 | 7.90 | 7.90 | 7,200 |
| 18 dic 2023 | 7.76 | 8.00 | 7.60 | 8.00 | 8.00 | 2,400 |
| *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.