U.S. markets closed

Stantec Inc. (STN)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
83.67+3.25 (+4.04%)
Al cierre: 04:00PM EDT
83.70 +0.03 (+0.04%)
Fuera de horario: 05:50PM EDT
Periodo de tiempo:
02 may 2023 - 02 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
02 may 202481.6183.7580.9783.6783.67193,500
01 may 202479.7181.0879.4480.4280.4286,900
30 abr 202481.0781.0879.3679.6079.60110,200
29 abr 202481.9381.9580.7681.3081.3045,300
26 abr 202481.9681.9681.4781.8481.84133,800
25 abr 202480.3681.9879.7181.5081.5090,900
24 abr 202481.2681.7080.7580.9780.97154,800
23 abr 202479.3881.0479.3880.8880.88173,900
22 abr 202479.1479.7078.5978.9878.98176,700
19 abr 202479.1179.3978.2378.9278.9280,200
18 abr 202479.5679.8678.5579.2279.2272,500
17 abr 202480.4280.7078.8179.5679.5679,300
16 abr 202479.6680.6379.4180.0480.0499,000
15 abr 202480.6281.2479.2179.6479.6468,500
12 abr 202479.9380.5279.5680.2280.2282,800
11 abr 202480.3680.6879.8280.4380.4389,400
10 abr 202480.7380.8879.9580.4480.4477,900
09 abr 202481.6581.9780.3681.6681.6688,500
08 abr 202482.6883.1781.3381.5981.5968,800
05 abr 202481.7583.1581.1782.5482.54103,200
04 abr 202481.6182.1181.0081.6981.69119,700
03 abr 202480.8381.9280.8381.2281.22119,400
02 abr 202481.4782.4080.3180.9880.98116,600
01 abr 202482.9883.2981.8382.1782.17116,400
28 mar 202483.9284.0582.3083.0483.04146,000
27 mar 202484.5884.7982.9883.8283.82201,800
27 mar 20240.155 Dividendo
26 mar 202484.9385.3084.3784.4484.2999,200
25 mar 202485.7286.3885.1285.1484.9882,100
22 mar 202486.2086.3485.8285.9285.7657,200
21 mar 202486.7486.9586.0586.0885.92150,200
20 mar 202485.8386.5885.4986.4886.3298,500
19 mar 202485.6886.1084.8385.7285.5693,000
18 mar 202485.3786.3985.2285.6885.5296,600
15 mar 202484.7285.1884.2284.8584.69238,700
14 mar 202485.1385.7084.6284.9284.76108,000
13 mar 202484.9486.1284.8385.2785.1190,700
12 mar 202483.8785.1483.8185.0684.9088,700
11 mar 202484.6684.6682.9583.6983.54104,600
08 mar 202484.5585.5884.3985.0584.89118,300
07 mar 202482.9684.4182.6484.3784.22170,700
06 mar 202481.7382.9081.7382.5582.4077,200
05 mar 202481.5482.4381.1181.7081.55120,400
04 mar 202481.3582.5081.0182.2982.14139,400
01 mar 202483.0383.6181.1881.7481.59224,500
29 feb 202486.3087.5381.4283.3583.20339,500
28 feb 202484.0185.3884.0184.7984.63189,200
27 feb 202483.9984.5383.5184.5384.3756,400
26 feb 202483.0383.8583.0383.7783.62106,400
23 feb 202483.9584.2682.8083.0482.89109,900
22 feb 202482.9883.9482.9183.6483.4990,200
21 feb 202482.4082.6381.7682.3282.1760,800
20 feb 202482.8983.2881.3382.6282.4799,600
16 feb 202482.9983.8382.9983.4183.2666,600
15 feb 202482.5283.1081.4283.0782.92112,000
14 feb 202480.4782.5280.4782.3982.24123,100
13 feb 202480.0780.6579.4179.9579.80112,000
12 feb 202481.2181.4280.2480.8480.6979,900
09 feb 202481.3981.4380.8381.3881.2368,600
08 feb 202481.6281.6981.0781.4281.2788,100
07 feb 202481.1881.9480.6381.5781.4282,300
06 feb 202481.3181.8580.5080.6880.53137,800
05 feb 202482.0282.0280.9681.2481.0956,800
02 feb 202481.6482.5081.0782.4082.2564,600
01 feb 202480.6382.0880.6382.0881.93133,500
31 ene 202481.9182.3680.2580.4080.2599,200
30 ene 202481.3182.0081.2181.8481.69106,300
29 ene 202480.8781.2580.5981.2281.0783,200
26 ene 202480.9181.2180.5580.9580.8076,700
25 ene 202480.4380.7979.9080.7080.55129,600
24 ene 202481.0581.4179.7579.8879.7362,900
23 ene 202480.5080.6180.0580.5280.3755,200
22 ene 202480.6281.2080.0880.4680.3164,900
19 ene 202480.0680.5779.6180.3280.17156,600
18 ene 202479.0080.1079.0080.0579.9067,200
17 ene 202478.5978.7978.1678.6178.4780,800
16 ene 202479.1179.4277.8078.9978.85140,000
12 ene 202480.2180.9379.1479.7379.58134,400
11 ene 202480.2080.3979.6180.0879.93110,600
10 ene 202480.1681.2280.1680.4180.26130,700
09 ene 202478.4380.2178.4379.8479.6984,000
08 ene 202478.3978.8978.1578.6278.48271,800
05 ene 202478.2779.0477.8278.0877.9466,700
04 ene 202478.5079.4078.4278.5578.4153,400
03 ene 202478.1678.6678.1178.3278.1890,500
02 ene 202479.1779.2678.3278.8178.67101,300
29 dic 202379.9080.4479.6880.1980.0454,700
28 dic 202379.4180.1779.4179.9379.7886,600
28 dic 20230.148 Dividendo
27 dic 202379.1279.8278.7879.6279.3378,700
26 dic 202378.8579.2478.7479.0178.7217,900
22 dic 202378.0078.8677.9978.8378.5475,000
21 dic 202377.3378.3677.0877.9477.65117,300
20 dic 202377.1777.9676.7876.7976.51110,000
19 dic 202376.9977.8576.9977.2876.99142,600
18 dic 202375.7276.9375.3976.7776.49110,200
15 dic 202375.8476.1474.6276.0575.77182,500
14 dic 202376.9677.2374.8775.6775.39208,900
13 dic 202375.9776.7075.5676.5776.29135,300
12 dic 202376.4076.4075.5975.8375.55170,200
*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...