U.S. markets closed
F S&P 500
5,245.25 -0.25 (-0.00%) F Dow Jones
39,567.00 +8.00 (+0.02%) F Nasdaq
18,285.75 -9.75 (-0.05%) E-mini Russell 2000 Index Futur
2,072.30 -0.20 (-0.01%) Petróleo
79.33 +0.21 (+0.27%) Oro
2,343.70 +0.70 (+0.03%)
StoneCo Ltd. (STNE.BA)
Buenos Aires - Buenos Aires Precio retrasado. Divisa en ARS.
Añadir a la lista de seguimiento
Al cierre: 04:56PM ART
Periodo de tiempo:
13 may 2023 - 13 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en ARSDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 13 may 2024 | 5,710.00 | 6,300.00 | 5,710.00 | 6,015.00 | 6,015.00 | 363 |
| 10 may 2024 | 5,950.00 | 5,950.00 | 5,519.00 | 5,604.00 | 5,604.00 | 42 |
| 09 may 2024 | 6,200.00 | 6,200.00 | 5,996.00 | 6,047.50 | 6,047.50 | 20 |
| 08 may 2024 | 6,250.00 | 6,250.00 | 6,120.00 | 6,120.00 | 6,120.00 | 7,765 |
| 07 may 2024 | 6,300.00 | 6,400.00 | 6,210.00 | 6,250.00 | 6,250.00 | 554 |
| 06 may 2024 | 6,000.00 | 6,500.00 | 5,700.50 | 6,275.00 | 6,275.00 | 219 |
| 03 may 2024 | 5,886.50 | 6,500.00 | 5,886.50 | 6,499.00 | 6,499.00 | 132 |
| 02 may 2024 | - | - | - | - | - | - |
| 30 abr 2024 | - | - | - | - | - | - |
| 29 abr 2024 | 5,650.00 | 5,650.00 | 5,650.00 | 5,650.00 | 5,650.00 | 21 |
| 26 abr 2024 | 5,617.00 | 5,617.00 | 5,617.00 | 5,617.00 | 5,617.00 | 1 |
| 25 abr 2024 | 5,415.38 | 5,415.38 | 5,300.00 | 5,350.00 | 5,350.00 | 31 |
| 24 abr 2024 | 5,350.00 | 5,478.00 | 5,350.00 | 5,478.00 | 5,478.00 | 105 |
| 23 abr 2024 | 5,400.00 | 5,400.00 | 5,350.00 | 5,400.00 | 5,400.00 | 114 |
| 22 abr 2024 | 5,450.00 | 5,450.00 | 5,450.00 | 5,450.00 | 5,450.00 | 2 |
| 19 abr 2024 | 5,200.00 | 5,460.00 | 5,200.00 | 5,460.00 | 5,460.00 | 8 |
| 18 abr 2024 | 5,300.00 | 5,310.00 | 5,300.00 | 5,300.00 | 5,300.00 | 143 |
| 17 abr 2024 | 5,650.00 | 5,675.00 | 5,325.00 | 5,325.00 | 5,325.00 | 30 |
| 16 abr 2024 | - | - | - | - | - | - |
| 15 abr 2024 | 5,494.00 | 5,768.50 | 5,494.00 | 5,670.00 | 5,670.00 | 53 |
| 12 abr 2024 | 5,722.00 | 5,761.50 | 5,589.50 | 5,590.50 | 5,590.50 | 130 |
| 11 abr 2024 | 5,701.00 | 5,810.00 | 5,664.50 | 5,810.00 | 5,810.00 | 309 |
| 10 abr 2024 | 5,916.50 | 5,972.00 | 5,688.00 | 5,972.00 | 5,972.00 | 324 |
| 09 abr 2024 | 6,073.00 | 6,084.50 | 5,693.50 | 5,972.50 | 5,972.50 | 212 |
| 08 abr 2024 | 6,022.50 | 6,129.00 | 6,017.00 | 6,090.00 | 6,090.00 | 903 |
| 05 abr 2024 | 5,825.50 | 5,937.00 | 5,577.50 | 5,577.50 | 5,577.50 | 113 |
| 04 abr 2024 | 6,087.50 | 6,200.50 | 5,677.00 | 5,677.00 | 5,677.00 | 613 |
| 03 abr 2024 | 5,999.00 | 5,999.00 | 5,999.00 | 5,999.00 | 5,999.00 | 9 |
| 27 mar 2024 | - | - | - | - | - | - |
| 26 mar 2024 | - | - | - | - | - | - |
| 25 mar 2024 | 5,955.00 | 6,000.00 | 5,800.00 | 5,999.00 | 5,999.00 | 55 |
| 22 mar 2024 | 6,147.00 | 6,147.00 | 5,954.00 | 5,954.00 | 5,954.00 | 1,776 |
| 21 mar 2024 | 6,183.50 | 6,221.00 | 6,118.00 | 6,200.50 | 6,200.50 | 492 |
| 20 mar 2024 | 5,879.50 | 6,209.00 | 5,879.50 | 6,171.50 | 6,171.50 | 320 |
| 19 mar 2024 | 5,739.50 | 5,990.50 | 5,696.00 | 5,917.00 | 5,917.00 | 178 |
| *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. | ||||||
© 2024 Yahoo. Todos los derechos reservados.