U.S. markets open in 8 hours 4 minutes

Subsea 7 S.A. (SUBCY)

OTC Markets OTCPK - OTC Markets OTCPK Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
18.54+0.47 (+2.60%)
Al cierre: 01:08PM EDT
Periodo de tiempo:
21 jun 2023 - 21 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
20 jun 202418.6018.6018.4718.5218.528,600
18 jun 202417.9218.0717.9218.0718.0711,200
17 jun 202417.6117.8017.5517.8017.801,300
14 jun 202417.8117.8117.8117.8117.81-
13 jun 202418.0418.0417.7117.8117.81700
12 jun 202418.2618.2618.0418.0418.047,200
11 jun 202417.6317.6317.4117.5317.531,100
10 jun 202417.4917.9517.4917.9217.922,800
07 jun 202417.7917.7917.4117.4117.413,400
06 jun 202417.8017.9417.7517.9217.928,200
05 jun 202417.7917.8017.5917.7617.767,800
04 jun 202417.3017.4617.3017.4617.461,000
03 jun 202418.2318.2318.1218.1318.136,900
31 may 202418.4718.4718.3118.4018.4021,800
30 may 202418.3218.3218.1018.1518.1549,700
29 may 202417.9318.0017.7017.7917.7928,300
28 may 202417.9718.0517.9518.0318.037,500
24 may 202417.3017.4317.3017.3417.3479,500
23 may 202417.3617.3617.0617.0617.062,700
22 may 202417.5017.5017.3717.4017.404,600
21 may 202417.7317.7317.6317.7117.71800
20 may 202417.5117.7017.5117.7017.701,100
17 may 202417.4517.7017.2417.7017.704,500
16 may 202417.5717.5717.5717.5717.57300
15 may 202417.1817.4717.1817.4717.4713,600
14 may 202417.4017.4017.2517.2517.252,100
13 may 202417.1517.2217.1517.2217.22800
10 may 202417.1617.3417.1517.2217.229,600
09 may 202416.2016.9916.2016.9716.974,400
08 may 202416.8016.8016.7016.7916.7924,600
07 may 202416.6916.9016.6916.7916.79285,300
06 may 202416.6516.6716.5316.5316.53129,900
03 may 202416.6616.7016.4116.5016.5088,200
02 may 202416.4116.4516.3116.3716.37177,700
01 may 202416.1516.1516.0316.1116.11800
30 abr 202416.2016.3716.1816.1816.1828,500
29 abr 202416.3116.5116.3016.5116.512,400
26 abr 202416.3416.4916.3416.4716.4721,300
25 abr 202416.0616.4716.0616.4716.4768,400
24 abr 202415.8015.8015.7315.7815.784,300
23 abr 202415.8316.0515.8116.0516.052,800
22 abr 202415.8015.8515.7215.7215.722,800
19 abr 202415.7115.9515.7115.8815.883,000
18 abr 202416.1616.2416.0916.1816.181,100
17 abr 202416.1116.1115.9915.9915.993,900
16 abr 202416.0816.1116.0816.1116.111,300
15 abr 202416.5616.6116.4516.5516.5585,200
12 abr 202416.7716.9616.6516.6516.656,300
11 abr 202416.6716.6716.4316.6116.6111,600
10 abr 202416.2216.3816.1116.3816.3821,300
09 abr 202416.7316.7316.6516.6616.667,400
08 abr 202416.7016.7916.6216.7716.7729,700
05 abr 202416.4616.5416.4016.4616.4698,600
04 abr 202416.6616.6616.4316.4316.4342,900
03 abr 202416.5516.6716.5516.6116.614,700
02 abr 202416.2316.3916.2316.3516.359,200
01 abr 202415.8415.9515.8415.9015.905,700
28 mar 202415.7616.0015.7616.0016.008,000
27 mar 202416.0916.0915.9115.9715.977,300
26 mar 202415.9816.0015.9315.9315.936,300
25 mar 202416.0016.0715.9415.9415.945,300
22 mar 202415.9315.9315.7915.7915.7911,000
21 mar 202415.9816.0015.8815.9415.942,300
20 mar 202416.2516.4016.2216.4016.402,100
19 mar 202416.1016.1616.0916.1316.132,600
18 mar 202416.1316.1316.0216.0716.075,900
15 mar 202416.0116.1215.8715.8715.876,600
14 mar 202415.5115.5115.4015.4015.408,100
13 mar 202415.3915.4915.3715.4615.4613,500
12 mar 202415.1515.2115.1515.2115.2111,200
11 mar 202415.0415.1514.9715.1215.1211,300
08 mar 202415.3415.3415.1515.1515.154,500
07 mar 202415.3015.4215.2915.4215.428,600
06 mar 202414.9915.1014.9914.9914.9948,500
05 mar 202414.9815.0214.8514.8514.8516,800
04 mar 202415.1515.1515.0015.0315.0326,400
01 mar 202415.0615.1415.0415.0415.0412,000
29 feb 202414.4514.7114.4514.5514.5522,100
28 feb 202413.8213.8613.8213.8613.862,300
27 feb 202413.8513.8513.8013.8013.807,000
26 feb 202413.7613.8613.7613.8113.8110,000
23 feb 202413.3513.4513.3513.4313.4313,700
22 feb 202413.4813.5313.4113.4713.4713,400
21 feb 202413.2113.2713.2013.2413.2414,900
20 feb 202413.0313.0912.9413.0413.045,100
16 feb 202413.3013.4013.3013.3713.375,500
15 feb 202412.9713.2112.9713.1513.159,600
14 feb 202413.1613.2213.0513.0913.095,200
13 feb 202413.2813.2813.0713.0713.078,200
12 feb 202413.2413.3013.2413.2713.273,200
09 feb 202412.9512.9512.8412.8612.8621,100
08 feb 202412.7412.8312.7412.8012.8016,200
07 feb 202412.7412.8012.6812.7612.766,800
06 feb 202412.9613.0512.9613.0513.058,000
05 feb 202412.9212.9212.8012.9012.907,500
02 feb 202413.3113.3413.2313.3413.3418,600
01 feb 202413.6413.7513.6113.6113.6115,400
31 ene 202413.8513.8513.4713.4713.476,500
30 ene 202413.6313.6613.4913.6513.6512,000
29 ene 202414.2014.2614.1214.2614.2613,600
*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...