Saratoga Technology & Comm I (STPIX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 08:00PM EDT
Periodo de tiempo:
05 may 2023 - 05 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 | 25.71 | 25.71 | 25.71 | 25.71 | 25.71 | - |
| 01 may 2024 | 25.33 | 25.33 | 25.33 | 25.33 | 25.33 | - |
| 30 abr 2024 | 25.49 | 25.49 | 25.49 | 25.49 | 25.49 | - |
| 29 abr 2024 | 26.02 | 26.02 | 26.02 | 26.02 | 26.02 | - |
| 26 abr 2024 | 26.12 | 26.12 | 26.12 | 26.12 | 26.12 | - |
| 25 abr 2024 | 25.61 | 25.61 | 25.61 | 25.61 | 25.61 | - |
| 24 abr 2024 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | - |
| 23 abr 2024 | 25.88 | 25.88 | 25.88 | 25.88 | 25.88 | - |
| 22 abr 2024 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | - |
| 19 abr 2024 | 25.34 | 25.34 | 25.34 | 25.34 | 25.34 | - |
| 18 abr 2024 | 25.72 | 25.72 | 25.72 | 25.72 | 25.72 | - |
| 17 abr 2024 | 25.88 | 25.88 | 25.88 | 25.88 | 25.88 | - |
| 16 abr 2024 | 26.17 | 26.17 | 26.17 | 26.17 | 26.17 | - |
| 15 abr 2024 | 26.17 | 26.17 | 26.17 | 26.17 | 26.17 | - |
| 12 abr 2024 | 26.61 | 26.61 | 26.61 | 26.61 | 26.61 | - |
| 11 abr 2024 | 27.03 | 27.03 | 27.03 | 27.03 | 27.03 | - |
| 10 abr 2024 | 26.73 | 26.73 | 26.73 | 26.73 | 26.73 | - |
| 09 abr 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - |
| 08 abr 2024 | 26.91 | 26.91 | 26.91 | 26.91 | 26.91 | - |
| 05 abr 2024 | 26.90 | 26.90 | 26.90 | 26.90 | 26.90 | - |
| 04 abr 2024 | 26.56 | 26.56 | 26.56 | 26.56 | 26.56 | - |
| 03 abr 2024 | 26.99 | 26.99 | 26.99 | 26.99 | 26.99 | - |
| 02 abr 2024 | 26.96 | 26.96 | 26.96 | 26.96 | 26.96 | - |
| 01 abr 2024 | 27.16 | 27.16 | 27.16 | 27.16 | 27.16 | - |
| 28 mar 2024 | 27.05 | 27.05 | 27.05 | 27.05 | 27.05 | - |
| 27 mar 2024 | 27.04 | 27.04 | 27.04 | 27.04 | 27.04 | - |
| 26 mar 2024 | 26.98 | 26.98 | 26.98 | 26.98 | 26.98 | - |
| 25 mar 2024 | 27.06 | 27.06 | 27.06 | 27.06 | 27.06 | - |
| 22 mar 2024 | 27.27 | 27.27 | 27.27 | 27.27 | 27.27 | - |
| 21 mar 2024 | 27.35 | 27.35 | 27.35 | 27.35 | 27.35 | - |
| 20 mar 2024 | 27.23 | 27.23 | 27.23 | 27.23 | 27.23 | - |
| 19 mar 2024 | 26.92 | 26.92 | 26.92 | 26.92 | 26.92 | - |
| 18 mar 2024 | 26.83 | 26.83 | 26.83 | 26.83 | 26.83 | - |
| 15 mar 2024 | 26.56 | 26.56 | 26.56 | 26.56 | 26.56 | - |
| 14 mar 2024 | 26.90 | 26.90 | 26.90 | 26.90 | 26.90 | - |
| 13 mar 2024 | 26.87 | 26.87 | 26.87 | 26.87 | 26.87 | - |
| 12 mar 2024 | 26.96 | 26.96 | 26.96 | 26.96 | 26.96 | - |
| 11 mar 2024 | 26.45 | 26.45 | 26.45 | 26.45 | 26.45 | - |
| 08 mar 2024 | 26.54 | 26.54 | 26.54 | 26.54 | 26.54 | - |
| 07 mar 2024 | 26.81 | 26.81 | 26.81 | 26.81 | 26.81 | - |
| 06 mar 2024 | 26.41 | 26.41 | 26.41 | 26.41 | 26.41 | - |
| 05 mar 2024 | 26.17 | 26.17 | 26.17 | 26.17 | 26.17 | - |
| 04 mar 2024 | 26.64 | 26.64 | 26.64 | 26.64 | 26.64 | - |
| 01 mar 2024 | 26.65 | 26.65 | 26.65 | 26.65 | 26.65 | - |
| 29 feb 2024 | 26.36 | 26.36 | 26.36 | 26.36 | 26.36 | - |
| 28 feb 2024 | 26.12 | 26.12 | 26.12 | 26.12 | 26.12 | - |
| 27 feb 2024 | 26.21 | 26.21 | 26.21 | 26.21 | 26.21 | - |
| 26 feb 2024 | 26.19 | 26.19 | 26.19 | 26.19 | 26.19 | - |
| 23 feb 2024 | 26.26 | 26.26 | 26.26 | 26.26 | 26.26 | - |
| 22 feb 2024 | 26.28 | 26.28 | 26.28 | 26.28 | 26.28 | - |
| 21 feb 2024 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | - |
| 20 feb 2024 | 25.59 | 25.59 | 25.59 | 25.59 | 25.59 | - |
| 16 feb 2024 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | - |
| 15 feb 2024 | 26.07 | 26.07 | 26.07 | 26.07 | 26.07 | - |
| 14 feb 2024 | 26.13 | 26.13 | 26.13 | 26.13 | 26.13 | - |
| 13 feb 2024 | 25.78 | 25.78 | 25.78 | 25.78 | 25.78 | - |
| 12 feb 2024 | 26.21 | 26.21 | 26.21 | 26.21 | 26.21 | - |
| 09 feb 2024 | 26.31 | 26.31 | 26.31 | 26.31 | 26.31 | - |
| 08 feb 2024 | 25.99 | 25.99 | 25.99 | 25.99 | 25.99 | - |
| 07 feb 2024 | 25.91 | 25.91 | 25.91 | 25.91 | 25.91 | - |
| 06 feb 2024 | 25.63 | 25.63 | 25.63 | 25.63 | 25.63 | - |
| 05 feb 2024 | 25.68 | 25.68 | 25.68 | 25.68 | 25.68 | - |
| 02 feb 2024 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | - |
| 01 feb 2024 | 25.12 | 25.12 | 25.12 | 25.12 | 25.12 | - |
| 31 ene 2024 | 24.89 | 24.89 | 24.89 | 24.89 | 24.89 | - |
| 30 ene 2024 | 25.46 | 25.46 | 25.46 | 25.46 | 25.46 | - |
| 29 ene 2024 | 25.57 | 25.57 | 25.57 | 25.57 | 25.57 | - |
| 26 ene 2024 | 25.33 | 25.33 | 25.33 | 25.33 | 25.33 | - |
| 25 ene 2024 | 25.57 | 25.57 | 25.57 | 25.57 | 25.57 | - |
| 24 ene 2024 | 25.42 | 25.42 | 25.42 | 25.42 | 25.42 | - |
| 23 ene 2024 | 25.29 | 25.29 | 25.29 | 25.29 | 25.29 | - |
| 22 ene 2024 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | - |
| 19 ene 2024 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | - |
| 18 ene 2024 | 24.57 | 24.57 | 24.57 | 24.57 | 24.57 | - |
| 17 ene 2024 | 24.22 | 24.22 | 24.22 | 24.22 | 24.22 | - |
| 16 ene 2024 | 24.33 | 24.33 | 24.33 | 24.33 | 24.33 | - |
| 12 ene 2024 | 24.36 | 24.36 | 24.36 | 24.36 | 24.36 | - |
| 11 ene 2024 | 24.28 | 24.28 | 24.28 | 24.28 | 24.28 | - |
| 10 ene 2024 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | - |
| 09 ene 2024 | 23.97 | 23.97 | 23.97 | 23.97 | 23.97 | - |
| 08 ene 2024 | 23.94 | 23.94 | 23.94 | 23.94 | 23.94 | - |
| 05 ene 2024 | 23.43 | 23.43 | 23.43 | 23.43 | 23.43 | - |
| 04 ene 2024 | 23.41 | 23.41 | 23.41 | 23.41 | 23.41 | - |
| 03 ene 2024 | 23.55 | 23.55 | 23.55 | 23.55 | 23.55 | - |
| 02 ene 2024 | 23.73 | 23.73 | 23.73 | 23.73 | 23.73 | - |
| 29 dic 2023 | 24.13 | 24.13 | 24.13 | 24.13 | 24.13 | - |
| 28 dic 2023 | 24.24 | 24.24 | 24.24 | 24.24 | 24.24 | - |
| 27 dic 2023 | 24.23 | 24.23 | 24.23 | 24.23 | 24.23 | - |
| 26 dic 2023 | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | - |
| 22 dic 2023 | 24.17 | 24.17 | 24.17 | 24.17 | 24.17 | - |
| 21 dic 2023 | 24.16 | 24.16 | 24.16 | 24.16 | 24.16 | - |
| 20 dic 2023 | 23.86 | 23.86 | 23.86 | 23.86 | 23.86 | - |
| 19 dic 2023 | 24.13 | 24.13 | 24.13 | 24.13 | 24.13 | - |
| 18 dic 2023 | 24.02 | 24.02 | 24.02 | 24.02 | 24.02 | - |
| 15 dic 2023 | 23.82 | 23.82 | 23.82 | 23.82 | 23.82 | - |
| 14 dic 2023 | 23.65 | 23.65 | 23.65 | 23.65 | 23.65 | - |
| 13 dic 2023 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | - |
| 12 dic 2023 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | - |
| 11 dic 2023 | 23.52 | 23.52 | 23.52 | 23.52 | 23.52 | - |
| *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.