U.S. markets open in 1 hour 55 minutes
F S&P 500
5,171.25 +16.50 (+0.32%) F Dow Jones
38,949.00 +117.00 (+0.30%) F Nasdaq
18,041.25 +40.50 (+0.22%) E-mini Russell 2000 Index Futur
2,062.20 +16.40 (+0.80%) Petróleo
78.82 +0.71 (+0.91%) Oro
2,329.70 +21.10 (+0.91%)
Saratoga Technology & Comm C (STPCX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 08:00PM EDT
Periodo de tiempo:
06 may 2023 - 06 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 03 may 2024 | - | - | - | - | - | - |
| 02 may 2024 | 12.82 | 12.82 | 12.82 | 12.82 | 12.82 | - |
| 01 may 2024 | 12.63 | 12.63 | 12.63 | 12.63 | 12.63 | - |
| 30 abr 2024 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | - |
| 29 abr 2024 | 12.97 | 12.97 | 12.97 | 12.97 | 12.97 | - |
| 26 abr 2024 | 13.02 | 13.02 | 13.02 | 13.02 | 13.02 | - |
| 25 abr 2024 | 12.77 | 12.77 | 12.77 | 12.77 | 12.77 | - |
| 24 abr 2024 | 12.91 | 12.91 | 12.91 | 12.91 | 12.91 | - |
| 23 abr 2024 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - |
| 22 abr 2024 | 12.74 | 12.74 | 12.74 | 12.74 | 12.74 | - |
| 19 abr 2024 | 12.63 | 12.63 | 12.63 | 12.63 | 12.63 | - |
| 18 abr 2024 | 12.82 | 12.82 | 12.82 | 12.82 | 12.82 | - |
| 17 abr 2024 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - |
| 16 abr 2024 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | - |
| 15 abr 2024 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | - |
| 12 abr 2024 | 13.27 | 13.27 | 13.27 | 13.27 | 13.27 | - |
| 11 abr 2024 | 13.48 | 13.48 | 13.48 | 13.48 | 13.48 | - |
| 10 abr 2024 | 13.33 | 13.33 | 13.33 | 13.33 | 13.33 | - |
| 09 abr 2024 | 13.47 | 13.47 | 13.47 | 13.47 | 13.47 | - |
| 08 abr 2024 | 13.42 | 13.42 | 13.42 | 13.42 | 13.42 | - |
| 05 abr 2024 | 13.42 | 13.42 | 13.42 | 13.42 | 13.42 | - |
| 04 abr 2024 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | - |
| 03 abr 2024 | 13.46 | 13.46 | 13.46 | 13.46 | 13.46 | - |
| 02 abr 2024 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | - |
| 01 abr 2024 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | - |
| 28 mar 2024 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - |
| 27 mar 2024 | 13.49 | 13.49 | 13.49 | 13.49 | 13.49 | - |
| 26 mar 2024 | 13.46 | 13.46 | 13.46 | 13.46 | 13.46 | - |
| 25 mar 2024 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - |
| 22 mar 2024 | 13.61 | 13.61 | 13.61 | 13.61 | 13.61 | - |
| 21 mar 2024 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | - |
| 20 mar 2024 | 13.59 | 13.59 | 13.59 | 13.59 | 13.59 | - |
| 19 mar 2024 | 13.44 | 13.44 | 13.44 | 13.44 | 13.44 | - |
| 18 mar 2024 | 13.39 | 13.39 | 13.39 | 13.39 | 13.39 | - |
| 15 mar 2024 | 13.26 | 13.26 | 13.26 | 13.26 | 13.26 | - |
| 14 mar 2024 | 13.43 | 13.43 | 13.43 | 13.43 | 13.43 | - |
| 13 mar 2024 | 13.41 | 13.41 | 13.41 | 13.41 | 13.41 | - |
| 12 mar 2024 | 13.46 | 13.46 | 13.46 | 13.46 | 13.46 | - |
| 11 mar 2024 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | - |
| 08 mar 2024 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | - |
| 07 mar 2024 | 13.38 | 13.38 | 13.38 | 13.38 | 13.38 | - |
| 06 mar 2024 | 13.19 | 13.19 | 13.19 | 13.19 | 13.19 | - |
| 05 mar 2024 | 13.06 | 13.06 | 13.06 | 13.06 | 13.06 | - |
| 04 mar 2024 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | - |
| 01 mar 2024 | 13.31 | 13.31 | 13.31 | 13.31 | 13.31 | - |
| 29 feb 2024 | 13.16 | 13.16 | 13.16 | 13.16 | 13.16 | - |
| 28 feb 2024 | 13.04 | 13.04 | 13.04 | 13.04 | 13.04 | - |
| 27 feb 2024 | 13.09 | 13.09 | 13.09 | 13.09 | 13.09 | - |
| 26 feb 2024 | 13.08 | 13.08 | 13.08 | 13.08 | 13.08 | - |
| 23 feb 2024 | 13.12 | 13.12 | 13.12 | 13.12 | 13.12 | - |
| 22 feb 2024 | 13.12 | 13.12 | 13.12 | 13.12 | 13.12 | - |
| 21 feb 2024 | 12.76 | 12.76 | 12.76 | 12.76 | 12.76 | - |
| 20 feb 2024 | 12.78 | 12.78 | 12.78 | 12.78 | 12.78 | - |
| 16 feb 2024 | 12.91 | 12.91 | 12.91 | 12.91 | 12.91 | - |
| 15 feb 2024 | 13.02 | 13.02 | 13.02 | 13.02 | 13.02 | - |
| 14 feb 2024 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | - |
| 13 feb 2024 | 12.88 | 12.88 | 12.88 | 12.88 | 12.88 | - |
| 12 feb 2024 | 13.09 | 13.09 | 13.09 | 13.09 | 13.09 | - |
| 09 feb 2024 | 13.14 | 13.14 | 13.14 | 13.14 | 13.14 | - |
| 08 feb 2024 | 12.98 | 12.98 | 12.98 | 12.98 | 12.98 | - |
| 07 feb 2024 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | - |
| 06 feb 2024 | 12.81 | 12.81 | 12.81 | 12.81 | 12.81 | - |
| 05 feb 2024 | 12.83 | 12.83 | 12.83 | 12.83 | 12.83 | - |
| 02 feb 2024 | 12.84 | 12.84 | 12.84 | 12.84 | 12.84 | - |
| 01 feb 2024 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | - |
| 31 ene 2024 | 12.44 | 12.44 | 12.44 | 12.44 | 12.44 | - |
| 30 ene 2024 | 12.72 | 12.72 | 12.72 | 12.72 | 12.72 | - |
| 29 ene 2024 | 12.78 | 12.78 | 12.78 | 12.78 | 12.78 | - |
| 26 ene 2024 | 12.66 | 12.66 | 12.66 | 12.66 | 12.66 | - |
| 25 ene 2024 | 12.78 | 12.78 | 12.78 | 12.78 | 12.78 | - |
| 24 ene 2024 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | - |
| 23 ene 2024 | 12.64 | 12.64 | 12.64 | 12.64 | 12.64 | - |
| 22 ene 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - |
| 19 ene 2024 | 12.52 | 12.52 | 12.52 | 12.52 | 12.52 | - |
| 18 ene 2024 | 12.28 | 12.28 | 12.28 | 12.28 | 12.28 | - |
| 17 ene 2024 | 12.11 | 12.11 | 12.11 | 12.11 | 12.11 | - |
| 16 ene 2024 | 12.16 | 12.16 | 12.16 | 12.16 | 12.16 | - |
| 12 ene 2024 | 12.18 | 12.18 | 12.18 | 12.18 | 12.18 | - |
| 11 ene 2024 | 12.14 | 12.14 | 12.14 | 12.14 | 12.14 | - |
| 10 ene 2024 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - |
| 09 ene 2024 | 11.99 | 11.99 | 11.99 | 11.99 | 11.99 | - |
| 08 ene 2024 | 11.97 | 11.97 | 11.97 | 11.97 | 11.97 | - |
| 05 ene 2024 | 11.71 | 11.71 | 11.71 | 11.71 | 11.71 | - |
| 04 ene 2024 | 11.71 | 11.71 | 11.71 | 11.71 | 11.71 | - |
| 03 ene 2024 | 11.77 | 11.77 | 11.77 | 11.77 | 11.77 | - |
| 02 ene 2024 | 11.87 | 11.87 | 11.87 | 11.87 | 11.87 | - |
| 29 dic 2023 | 12.07 | 12.07 | 12.07 | 12.07 | 12.07 | - |
| 28 dic 2023 | 12.12 | 12.12 | 12.12 | 12.12 | 12.12 | - |
| 27 dic 2023 | 12.12 | 12.12 | 12.12 | 12.12 | 12.12 | - |
| 26 dic 2023 | 12.13 | 12.13 | 12.13 | 12.13 | 12.13 | - |
| 22 dic 2023 | 12.09 | 12.09 | 12.09 | 12.09 | 12.09 | - |
| 21 dic 2023 | 12.09 | 12.09 | 12.09 | 12.09 | 12.09 | - |
| 20 dic 2023 | 11.94 | 11.94 | 11.94 | 11.94 | 11.94 | - |
| 19 dic 2023 | 12.07 | 12.07 | 12.07 | 12.07 | 12.07 | - |
| 18 dic 2023 | 12.02 | 12.02 | 12.02 | 12.02 | 12.02 | - |
| 15 dic 2023 | 11.92 | 11.92 | 11.92 | 11.92 | 11.92 | - |
| 14 dic 2023 | 11.83 | 11.83 | 11.83 | 11.83 | 11.83 | - |
| 13 dic 2023 | 11.88 | 11.88 | 11.88 | 11.88 | 11.88 | - |
| 12 dic 2023 | 11.76 | 11.76 | 11.76 | 11.76 | 11.76 | - |
| 11 dic 2023 | 11.77 | 11.77 | 11.77 | 11.77 | 11.77 | - |
| *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.