U.S. markets closed

Saratoga Technology & Comm A (STPAX)

Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
21.17+0.25 (+1.20%)
Al cierre: 08:00PM EDT
Periodo de tiempo:
04 may 2023 - 04 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
03 may 2024------
02 may 202420.9220.9220.9220.9220.92-
01 may 202420.6120.6120.6120.6120.61-
30 abr 202420.7320.7320.7320.7320.73-
29 abr 202421.1721.1721.1721.1721.17-
26 abr 202421.2521.2521.2521.2521.25-
25 abr 202420.8320.8320.8320.8320.83-
24 abr 202421.0721.0721.0721.0721.07-
23 abr 202421.0621.0621.0621.0621.06-
22 abr 202420.7820.7820.7820.7820.78-
19 abr 202420.6120.6120.6120.6120.61-
18 abr 202420.9220.9220.9220.9220.92-
17 abr 202421.0521.0521.0521.0521.05-
16 abr 202421.2921.2921.2921.2921.29-
15 abr 202421.2921.2921.2921.2921.29-
12 abr 202421.6521.6521.6521.6521.65-
11 abr 202421.9921.9921.9921.9921.99-
10 abr 202421.7521.7521.7521.7521.75-
09 abr 202421.9721.9721.9721.9721.97-
08 abr 202421.8921.8921.8921.8921.89-
05 abr 202421.8821.8821.8821.8821.88-
04 abr 202421.6121.6121.6121.6121.61-
03 abr 202421.9621.9621.9621.9621.96-
02 abr 202421.9421.9421.9421.9421.94-
01 abr 202422.1022.1022.1022.1022.10-
28 mar 202422.0122.0122.0122.0122.01-
27 mar 202422.0022.0022.0022.0022.00-
26 mar 202421.9521.9521.9521.9521.95-
25 mar 202422.0222.0222.0222.0222.02-
22 mar 202422.1922.1922.1922.1922.19-
21 mar 202422.2622.2622.2622.2622.26-
20 mar 202422.1622.1622.1622.1622.16-
19 mar 202421.9121.9121.9121.9121.91-
18 mar 202421.8421.8421.8421.8421.84-
15 mar 202421.6121.6121.6121.6121.61-
14 mar 202421.8921.8921.8921.8921.89-
13 mar 202421.8721.8721.8721.8721.87-
12 mar 202421.9521.9521.9521.9521.95-
11 mar 202421.5321.5321.5321.5321.53-
08 mar 202421.6021.6021.6021.6021.60-
07 mar 202421.8221.8221.8221.8221.82-
06 mar 202421.5021.5021.5021.5021.50-
05 mar 202421.3021.3021.3021.3021.30-
04 mar 202421.6821.6821.6821.6821.68-
01 mar 202421.6921.6921.6921.6921.69-
29 feb 202421.4521.4521.4521.4521.45-
28 feb 202421.2621.2621.2621.2621.26-
27 feb 202421.3421.3421.3421.3421.34-
26 feb 202421.3221.3221.3221.3221.32-
23 feb 202421.3821.3821.3821.3821.38-
22 feb 202421.3921.3921.3921.3921.39-
21 feb 202420.8020.8020.8020.8020.80-
20 feb 202420.8320.8320.8320.8320.83-
16 feb 202421.0421.0421.0421.0421.04-
15 feb 202421.2321.2321.2321.2321.23-
14 feb 202421.2821.2821.2821.2821.28-
13 feb 202420.9820.9820.9820.9820.98-
12 feb 202421.3421.3421.3421.3421.34-
09 feb 202421.4221.4221.4221.4221.42-
08 feb 202421.1621.1621.1621.1621.16-
07 feb 202421.1021.1021.1021.1021.10-
06 feb 202420.8720.8720.8720.8720.87-
05 feb 202420.9120.9120.9120.9120.91-
02 feb 202420.9320.9320.9320.9320.93-
01 feb 202420.4620.4620.4620.4620.46-
31 ene 202420.2720.2720.2720.2720.27-
30 ene 202420.7320.7320.7320.7320.73-
29 ene 202420.8220.8220.8220.8220.82-
26 ene 202420.6320.6320.6320.6320.63-
25 ene 202420.8220.8220.8220.8220.82-
24 ene 202420.7020.7020.7020.7020.70-
23 ene 202420.5920.5920.5920.5920.59-
22 ene 202420.5220.5220.5220.5220.52-
19 ene 202420.4020.4020.4020.4020.40-
18 ene 202420.0120.0120.0120.0120.01-
17 ene 202419.7219.7219.7219.7219.72-
16 ene 202419.8219.8219.8219.8219.82-
12 ene 202419.8419.8419.8419.8419.84-
11 ene 202419.7819.7819.7819.7819.78-
10 ene 202419.7119.7119.7119.7119.71-
09 ene 202419.5219.5219.5219.5219.52-
08 ene 202419.5019.5019.5019.5019.50-
05 ene 202419.0819.0819.0819.0819.08-
04 ene 202419.0719.0719.0719.0719.07-
03 ene 202419.1819.1819.1819.1819.18-
02 ene 202419.3319.3319.3319.3319.33-
29 dic 202319.6519.6519.6519.6519.65-
28 dic 202319.7419.7419.7419.7419.74-
27 dic 202319.7319.7319.7319.7319.73-
26 dic 202319.7519.7519.7519.7519.75-
22 dic 202319.6919.6919.6919.6919.69-
21 dic 202319.6819.6819.6819.6819.68-
20 dic 202319.4319.4319.4319.4319.43-
19 dic 202319.6619.6619.6619.6619.66-
18 dic 202319.5719.5719.5719.5719.57-
15 dic 202319.4119.4119.4119.4119.41-
14 dic 202319.2719.2719.2719.2719.27-
13 dic 202319.3519.3519.3519.3519.35-
12 dic 202319.1519.1519.1519.1519.15-
11 dic 202319.1619.1619.1619.1619.16-
*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...