U.S. markets close in 2 hours 59 minutes

Stagwell Inc. (STGW)

NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
7.29-0.04 (-0.55%)
A partir del 12:57PM EDT. Mercado abierto.
Periodo de tiempo:
19 sept 2023 - 19 sept 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
19 sept 20247.397.507.267.297.29415,499
18 sept 20247.397.486.657.337.33651,400
17 sept 20247.327.397.257.377.37672,600
16 sept 20247.307.337.177.257.25527,300
13 sept 20247.077.307.057.257.25547,700
12 sept 20246.987.096.927.057.05515,700
11 sept 20246.836.946.756.906.90312,100
10 sept 20246.666.836.636.826.82322,500
09 sept 20246.716.776.616.666.66299,400
06 sept 20247.057.086.696.716.71283,900
05 sept 20246.957.086.927.047.04583,500
04 sept 20246.957.056.876.956.95324,100
03 sept 20247.077.166.936.946.94407,100
30 ago 20247.077.217.077.197.19417,500
29 ago 20247.237.247.017.017.01323,500
28 ago 20247.197.297.067.147.14369,700
27 ago 20247.207.247.127.217.21378,400
26 ago 20247.237.327.147.217.21539,500
23 ago 20246.997.236.987.187.18496,400
22 ago 20246.956.996.906.926.92302,400
21 ago 20246.746.946.656.926.92408,700
20 ago 20246.616.706.536.696.69398,400
19 ago 20246.406.706.396.646.64871,100
16 ago 20246.436.486.216.386.38870,200
15 ago 20246.626.676.336.446.44754,500
14 ago 20246.496.686.366.456.45561,800
13 ago 20246.326.496.326.466.46311,300
12 ago 20246.316.336.176.246.24326,400
09 ago 20246.236.326.176.276.27334,400
08 ago 20246.086.266.056.266.26359,000
07 ago 20246.176.265.986.086.08632,700
06 ago 20246.016.206.006.066.06701,300
05 ago 20245.766.175.716.026.02819,700
02 ago 20246.036.185.716.156.151,012,500
01 ago 20246.706.946.176.316.311,060,800
31 jul 20246.776.856.586.686.681,096,700
30 jul 20246.716.846.656.716.71819,000
29 jul 20246.966.976.636.706.70547,900
26 jul 20246.866.956.716.936.93593,200
25 jul 20246.876.876.696.726.72490,000
24 jul 20247.167.186.776.796.79481,800
23 jul 20247.037.236.997.177.17443,500
22 jul 20246.747.076.687.057.05437,200
19 jul 20246.776.806.666.716.71373,200
18 jul 20246.947.136.756.756.75676,300
17 jul 20247.157.186.986.996.99413,400
16 jul 20247.207.217.097.187.18558,300
15 jul 20247.147.207.077.147.14501,000
12 jul 20247.227.247.097.117.11379,700
11 jul 20247.157.257.067.127.12610,700
10 jul 20247.087.166.966.996.99346,200
09 jul 20246.997.066.947.057.05284,000
08 jul 20246.957.016.856.976.97354,700
05 jul 20246.856.886.766.846.84425,400
03 jul 20246.847.016.846.906.90240,900
02 jul 20246.696.836.676.826.82270,600
01 jul 20246.816.906.666.686.68380,000
28 jun 20246.827.006.746.826.821,919,100
27 jun 20246.656.766.546.756.75332,700
26 jun 20246.566.686.476.606.60381,300
25 jun 20246.586.666.526.606.60324,800
24 jun 20246.516.686.416.676.67411,800
21 jun 20246.636.646.486.496.49706,200
20 jun 20246.456.596.366.446.44329,100
18 jun 20246.596.686.476.486.48391,400
17 jun 20246.416.656.376.616.61304,500
14 jun 20246.436.506.306.406.40491,000
13 jun 20246.646.646.376.546.54566,300
12 jun 20246.826.956.646.676.67641,900
11 jun 20246.626.686.516.596.59421,700
10 jun 20246.656.786.256.686.68518,700
07 jun 20246.736.986.696.726.72455,300
06 jun 20246.766.976.696.836.831,357,500
05 jun 20246.856.926.726.786.78697,200
04 jun 20246.796.926.736.806.80486,900
03 jun 20247.057.066.746.826.82538,900
31 may 20247.007.076.876.936.93598,700
30 may 20246.987.006.896.986.98353,600
29 may 20247.057.056.876.926.92415,700
28 may 20247.117.207.027.067.06476,600
24 may 20247.077.146.967.077.07309,100
23 may 20247.077.156.907.027.02340,100
22 may 20247.017.066.977.057.05397,300
21 may 20246.997.036.897.027.02452,900
20 may 20246.917.056.917.037.03448,900
17 may 20246.927.016.886.936.93334,300
16 may 20246.846.976.836.896.89433,900
15 may 20247.027.026.726.846.841,076,300
14 may 20247.007.106.906.916.91843,200
13 may 20246.967.046.926.986.98407,200
10 may 20246.906.986.876.906.90271,500
09 may 20246.946.976.876.916.91309,800
08 may 20246.877.016.826.976.97395,200
07 may 20246.907.086.876.956.95428,000
06 may 20246.947.046.836.906.90559,200
03 may 20247.217.216.826.906.90692,400
02 may 20247.127.256.907.137.131,561,400
01 may 20246.457.126.406.746.742,341,500
30 abr 20246.056.155.955.955.95507,700
29 abr 20246.146.226.066.126.12392,500
*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...