Superior Plus Corp. (SUUIF)
Other OTC - Other OTC Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 02:41PM EDT. Mercado abierto.
Periodo de tiempo:
20 may 2023 - 20 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 17 may 2024 | 6.89 | 6.91 | 6.89 | 6.89 | 6.89 | 5,020 |
| 16 may 2024 | 6.86 | 6.86 | 6.86 | 6.86 | 6.86 | 3,500 |
| 15 may 2024 | 6.76 | 6.76 | 6.76 | 6.76 | 6.76 | 200 |
| 14 may 2024 | 6.91 | 6.91 | 6.91 | 6.91 | 6.91 | 1,700 |
| 13 may 2024 | 6.91 | 6.91 | 6.91 | 6.91 | 6.91 | 23,300 |
| 10 may 2024 | 6.91 | 6.91 | 6.91 | 6.91 | 6.91 | 91,400 |
| 09 may 2024 | 6.90 | 6.92 | 6.89 | 6.91 | 6.91 | 95,100 |
| 08 may 2024 | 6.91 | 6.91 | 6.91 | 6.91 | 6.91 | 32,600 |
| 07 may 2024 | 6.91 | 6.91 | 6.91 | 6.91 | 6.91 | 38,300 |
| 06 may 2024 | 6.91 | 6.91 | 6.91 | 6.91 | 6.91 | 62,900 |
| 03 may 2024 | 6.95 | 6.95 | 6.91 | 6.91 | 6.91 | 38,700 |
| 02 may 2024 | 6.84 | 6.89 | 6.84 | 6.89 | 6.89 | 29,400 |
| 01 may 2024 | 6.88 | 6.88 | 6.88 | 6.88 | 6.88 | 53,000 |
| 30 abr 2024 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 5,000 |
| 29 abr 2024 | 6.83 | 6.83 | 6.83 | 6.83 | 6.83 | 66,900 |
| 26 abr 2024 | 6.83 | 6.83 | 6.83 | 6.83 | 6.83 | 17,900 |
| 25 abr 2024 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 9,200 |
| 24 abr 2024 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 99,500 |
| 23 abr 2024 | 6.88 | 6.88 | 6.88 | 6.88 | 6.88 | 18,500 |
| 22 abr 2024 | 6.85 | 6.88 | 6.85 | 6.88 | 6.88 | 27,500 |
| 19 abr 2024 | 6.87 | 6.87 | 6.87 | 6.87 | 6.87 | 800 |
| 18 abr 2024 | 6.79 | 6.79 | 6.79 | 6.79 | 6.79 | 66,900 |
| 17 abr 2024 | 6.71 | 6.71 | 6.71 | 6.71 | 6.71 | 30,400 |
| 16 abr 2024 | 6.41 | 6.71 | 6.41 | 6.71 | 6.71 | 43,000 |
| 15 abr 2024 | 6.75 | 6.75 | 6.71 | 6.71 | 6.71 | 39,900 |
| 12 abr 2024 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | 68,900 |
| 11 abr 2024 | 7.00 | 7.01 | 6.96 | 6.96 | 6.96 | 35,200 |
| 10 abr 2024 | 7.16 | 7.16 | 7.16 | 7.16 | 7.16 | 70,300 |
| 09 abr 2024 | 7.11 | 7.16 | 7.08 | 7.16 | 7.16 | 102,600 |
| 08 abr 2024 | 7.15 | 7.15 | 7.13 | 7.13 | 7.13 | 10,200 |
| 05 abr 2024 | 7.19 | 7.19 | 7.19 | 7.19 | 7.19 | 14,700 |
| 04 abr 2024 | 7.22 | 7.22 | 7.15 | 7.15 | 7.15 | 10,500 |
| 03 abr 2024 | 7.21 | 7.21 | 7.21 | 7.21 | 7.21 | 9,600 |
| 02 abr 2024 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | 12,300 |
| 01 abr 2024 | 7.40 | 7.41 | 7.40 | 7.40 | 7.40 | 70,700 |
| 28 mar 2024 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | 17,100 |
| 27 mar 2024 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | 39,600 |
| 27 mar 2024 | 0.133 Dividendo | |||||
| 26 mar 2024 | 7.51 | 7.55 | 7.46 | 7.55 | 7.42 | 48,900 |
| 25 mar 2024 | 7.64 | 7.64 | 7.56 | 7.56 | 7.43 | 8,600 |
| 22 mar 2024 | 7.40 | 7.55 | 7.40 | 7.54 | 7.41 | 44,400 |
| 21 mar 2024 | 7.54 | 7.58 | 7.54 | 7.56 | 7.43 | 82,900 |
| 20 mar 2024 | 7.46 | 7.46 | 7.46 | 7.46 | 7.33 | 20,000 |
| 19 mar 2024 | 7.34 | 7.46 | 7.34 | 7.46 | 7.33 | 56,200 |
| 18 mar 2024 | 7.35 | 7.35 | 7.35 | 7.35 | 7.22 | 19,600 |
| 15 mar 2024 | 7.25 | 7.33 | 7.25 | 7.33 | 7.20 | 67,700 |
| 14 mar 2024 | 7.28 | 7.28 | 7.28 | 7.28 | 7.15 | 20,900 |
| 13 mar 2024 | 7.32 | 7.32 | 7.28 | 7.28 | 7.15 | 4,500 |
| 12 mar 2024 | 7.26 | 7.27 | 7.26 | 7.27 | 7.14 | 20,900 |
| 11 mar 2024 | 7.31 | 7.31 | 7.31 | 7.31 | 7.18 | 14,600 |
| 08 mar 2024 | 7.31 | 7.31 | 7.31 | 7.31 | 7.18 | 1,000 |
| 07 mar 2024 | 7.37 | 7.37 | 7.37 | 7.37 | 7.24 | 5,100 |
| 06 mar 2024 | 7.23 | 7.23 | 7.23 | 7.23 | 7.10 | 69,200 |
| 05 mar 2024 | 7.23 | 7.23 | 7.23 | 7.23 | 7.10 | 13,000 |
| 04 mar 2024 | 7.01 | 7.04 | 7.01 | 7.04 | 6.92 | 148,000 |
| 01 mar 2024 | 7.01 | 7.01 | 7.01 | 7.01 | 6.89 | 28,600 |
| 29 feb 2024 | 6.95 | 6.98 | 6.95 | 6.98 | 6.86 | 41,300 |
| 28 feb 2024 | 6.77 | 6.82 | 6.77 | 6.81 | 6.69 | 78,500 |
| 27 feb 2024 | 6.75 | 6.75 | 6.75 | 6.75 | 6.63 | 25,800 |
| 26 feb 2024 | 6.79 | 6.79 | 6.72 | 6.74 | 6.62 | 76,300 |
| 23 feb 2024 | 6.78 | 6.79 | 6.77 | 6.79 | 6.67 | 231,100 |
| 22 feb 2024 | 7.06 | 7.10 | 6.93 | 7.10 | 6.97 | 10,000 |
| 21 feb 2024 | 7.04 | 7.04 | 7.04 | 7.04 | 6.92 | 1,600 |
| 20 feb 2024 | 6.57 | 6.93 | 6.57 | 6.93 | 6.81 | 1,300 |
| 16 feb 2024 | 6.99 | 6.99 | 6.99 | 6.99 | 6.87 | 500 |
| 15 feb 2024 | 6.95 | 6.97 | 6.93 | 6.97 | 6.85 | 1,600 |
| 14 feb 2024 | 6.96 | 6.96 | 6.96 | 6.96 | 6.84 | 500 |
| 13 feb 2024 | 6.96 | 6.96 | 6.96 | 6.96 | 6.84 | - |
| 12 feb 2024 | 6.96 | 6.96 | 6.96 | 6.96 | 6.84 | 300 |
| 09 feb 2024 | 6.94 | 6.97 | 6.94 | 6.97 | 6.85 | 700 |
| 08 feb 2024 | 6.83 | 6.83 | 6.83 | 6.83 | 6.71 | - |
| 07 feb 2024 | 6.83 | 6.83 | 6.83 | 6.83 | 6.71 | 200 |
| 06 feb 2024 | 6.83 | 6.83 | 6.83 | 6.83 | 6.71 | 100 |
| 05 feb 2024 | 6.92 | 6.92 | 6.70 | 6.75 | 6.63 | 2,400 |
| 02 feb 2024 | 6.82 | 6.95 | 6.82 | 6.95 | 6.83 | 2,200 |
| 01 feb 2024 | 6.97 | 6.97 | 6.97 | 6.97 | 6.85 | - |
| 31 ene 2024 | 6.97 | 6.97 | 6.97 | 6.97 | 6.85 | 2,300 |
| 30 ene 2024 | 6.95 | 7.00 | 6.88 | 6.88 | 6.76 | 15,500 |
| 29 ene 2024 | 7.02 | 7.02 | 7.00 | 7.02 | 6.90 | 700 |
| 26 ene 2024 | 7.05 | 7.05 | 7.05 | 7.05 | 6.93 | - |
| 25 ene 2024 | 7.05 | 7.05 | 7.05 | 7.05 | 6.93 | 800 |
| 24 ene 2024 | 7.13 | 7.13 | 7.11 | 7.11 | 6.98 | 300 |
| 23 ene 2024 | 7.22 | 7.22 | 7.22 | 7.22 | 7.09 | - |
| 22 ene 2024 | 7.20 | 7.22 | 7.20 | 7.22 | 7.09 | 17,100 |
| 19 ene 2024 | 7.04 | 7.12 | 7.04 | 7.12 | 6.99 | 19,500 |
| 18 ene 2024 | 7.04 | 7.04 | 7.04 | 7.04 | 6.92 | 3,000 |
| 17 ene 2024 | 7.29 | 7.29 | 7.03 | 7.04 | 6.92 | 25,000 |
| 16 ene 2024 | 7.26 | 7.26 | 7.25 | 7.25 | 7.12 | 6,200 |
| 12 ene 2024 | 7.22 | 7.22 | 7.17 | 7.18 | 7.05 | 9,200 |
| 11 ene 2024 | 7.15 | 7.30 | 7.15 | 7.24 | 7.11 | 106,300 |
| 10 ene 2024 | 7.12 | 7.17 | 7.12 | 7.17 | 7.04 | 1,200 |
| 09 ene 2024 | 7.09 | 7.09 | 7.09 | 7.09 | 6.97 | 24,000 |
| 08 ene 2024 | 7.18 | 7.18 | 7.18 | 7.18 | 7.05 | 32,300 |
| 05 ene 2024 | 7.01 | 7.02 | 7.01 | 7.02 | 6.90 | 9,300 |
| 04 ene 2024 | 7.05 | 7.05 | 6.95 | 6.95 | 6.83 | 83,300 |
| 03 ene 2024 | 7.26 | 7.26 | 7.26 | 7.26 | 7.13 | 7,200 |
| 02 ene 2024 | 7.26 | 7.26 | 7.26 | 7.26 | 7.13 | 2,200 |
| 29 dic 2023 | 7.26 | 7.26 | 7.26 | 7.26 | 7.13 | 4,900 |
| 28 dic 2023 | 7.47 | 7.47 | 7.47 | 7.47 | 7.34 | 4,900 |
| 28 dic 2023 | 0.136 Dividendo | |||||
| *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.