U.S. markets closed
F S&P 500
5,211.00 -1.75 (-0.03%) F Dow Jones
39,192.00 -3.00 (-0.01%) F Nasdaq
18,172.00 -14.50 (-0.08%) E-mini Russell 2000 Index Futur
2,062.60 -2.20 (-0.11%) Petróleo
79.28 +0.29 (+0.37%) Oro
2,315.70 -6.60 (-0.28%)
Standex International Corporation (SXI)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
08 may 2023 - 08 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 08 may 2024 | 165.28 | 173.51 | 165.28 | 173.34 | 173.34 | 88,100 |
| 07 may 2024 | 168.27 | 170.22 | 166.45 | 166.71 | 166.71 | 98,700 |
| 06 may 2024 | 176.01 | 179.03 | 168.45 | 168.93 | 168.93 | 98,100 |
| 03 may 2024 | 175.85 | 175.85 | 164.77 | 174.96 | 174.96 | 111,000 |
| 02 may 2024 | 175.85 | 177.52 | 172.48 | 177.02 | 177.02 | 71,500 |
| 01 may 2024 | 173.44 | 175.18 | 169.85 | 174.10 | 174.10 | 82,700 |
| 30 abr 2024 | 175.58 | 176.40 | 172.30 | 172.88 | 172.88 | 62,600 |
| 29 abr 2024 | 172.80 | 176.26 | 172.45 | 176.25 | 176.25 | 55,200 |
| 26 abr 2024 | 171.01 | 172.87 | 171.01 | 172.81 | 172.81 | 39,500 |
| 25 abr 2024 | 169.29 | 171.76 | 168.08 | 171.60 | 171.60 | 59,600 |
| 24 abr 2024 | 171.14 | 172.83 | 170.12 | 171.37 | 171.37 | 51,900 |
| 23 abr 2024 | 168.73 | 173.08 | 168.73 | 172.60 | 172.60 | 28,500 |
| 22 abr 2024 | 168.32 | 170.06 | 168.14 | 169.07 | 169.07 | 46,900 |
| 19 abr 2024 | 166.19 | 168.94 | 166.19 | 167.54 | 167.54 | 48,400 |
| 18 abr 2024 | 167.35 | 169.10 | 166.41 | 166.85 | 166.85 | 39,900 |
| 17 abr 2024 | 170.92 | 170.92 | 166.63 | 166.99 | 166.99 | 62,100 |
| 16 abr 2024 | 169.89 | 170.94 | 168.76 | 169.08 | 169.08 | 38,800 |
| 15 abr 2024 | 171.66 | 173.00 | 169.95 | 170.74 | 170.74 | 46,400 |
| 12 abr 2024 | 170.82 | 171.86 | 169.81 | 171.45 | 171.45 | 40,900 |
| 11 abr 2024 | 170.03 | 174.20 | 170.03 | 172.55 | 172.55 | 50,100 |
| 10 abr 2024 | 171.24 | 171.70 | 167.04 | 169.68 | 169.68 | 113,800 |
| 09 abr 2024 | 176.64 | 176.76 | 173.16 | 175.99 | 175.99 | 24,400 |
| 08 abr 2024 | 173.90 | 175.91 | 172.78 | 175.64 | 175.64 | 52,600 |
| 05 abr 2024 | 171.13 | 174.93 | 171.13 | 172.17 | 172.17 | 40,400 |
| 04 abr 2024 | 175.81 | 176.30 | 170.97 | 171.57 | 171.57 | 53,600 |
| 03 abr 2024 | 171.69 | 174.53 | 171.62 | 174.53 | 174.53 | 45,800 |
| 02 abr 2024 | 171.28 | 173.91 | 168.53 | 173.05 | 173.05 | 98,200 |
| 01 abr 2024 | 183.43 | 183.43 | 172.03 | 173.11 | 173.11 | 108,700 |
| 28 mar 2024 | 182.42 | 183.56 | 181.20 | 182.22 | 182.22 | 70,300 |
| 27 mar 2024 | 181.02 | 182.97 | 180.31 | 182.42 | 182.42 | 47,800 |
| 26 mar 2024 | 179.93 | 181.08 | 178.54 | 179.16 | 179.16 | 53,900 |
| 25 mar 2024 | 184.02 | 184.02 | 178.58 | 178.58 | 178.58 | 39,000 |
| 22 mar 2024 | 183.18 | 184.18 | 182.04 | 182.91 | 182.91 | 33,300 |
| 21 mar 2024 | 180.54 | 183.71 | 180.54 | 183.18 | 183.18 | 45,700 |
| 20 mar 2024 | 177.86 | 180.63 | 176.92 | 179.16 | 179.16 | 48,500 |
| 19 mar 2024 | 178.37 | 180.37 | 177.67 | 178.70 | 178.70 | 53,200 |
| 18 mar 2024 | 180.17 | 181.54 | 178.27 | 178.27 | 178.27 | 91,400 |
| 15 mar 2024 | 178.12 | 180.58 | 178.08 | 180.17 | 180.17 | 135,600 |
| 14 mar 2024 | 178.56 | 179.33 | 177.89 | 178.47 | 178.47 | 93,600 |
| 13 mar 2024 | 173.23 | 179.09 | 171.71 | 178.52 | 178.52 | 85,500 |
| 12 mar 2024 | 171.57 | 172.38 | 170.11 | 172.20 | 172.20 | 59,900 |
| 11 mar 2024 | 173.49 | 173.49 | 170.96 | 172.64 | 172.64 | 37,600 |
| 08 mar 2024 | 180.37 | 181.38 | 172.96 | 173.10 | 173.10 | 72,200 |
| 07 mar 2024 | 180.00 | 182.56 | 179.49 | 179.78 | 179.78 | 154,500 |
| 06 mar 2024 | 176.84 | 180.07 | 175.84 | 179.25 | 179.25 | 107,300 |
| 05 mar 2024 | 176.27 | 178.16 | 173.83 | 175.71 | 175.71 | 143,000 |
| 04 mar 2024 | 175.01 | 179.08 | 175.01 | 176.99 | 176.99 | 117,600 |
| 01 mar 2024 | 173.00 | 176.71 | 173.00 | 175.35 | 175.35 | 117,800 |
| 29 feb 2024 | 170.79 | 173.54 | 170.42 | 173.00 | 173.00 | 81,600 |
| 28 feb 2024 | 165.94 | 169.73 | 165.94 | 168.42 | 168.42 | 50,000 |
| 27 feb 2024 | 167.04 | 168.25 | 165.62 | 167.42 | 167.42 | 64,800 |
| 26 feb 2024 | 166.36 | 167.69 | 164.87 | 166.21 | 166.21 | 79,000 |
| 23 feb 2024 | 160.56 | 167.83 | 160.56 | 167.35 | 167.35 | 73,500 |
| 22 feb 2024 | 161.60 | 161.94 | 159.48 | 160.68 | 160.68 | 54,800 |
| 21 feb 2024 | 160.92 | 162.12 | 158.98 | 161.21 | 161.21 | 45,900 |
| 20 feb 2024 | 160.95 | 163.64 | 159.16 | 160.62 | 160.62 | 71,600 |
| 16 feb 2024 | 164.99 | 166.43 | 163.12 | 163.12 | 163.12 | 56,100 |
| 15 feb 2024 | 162.00 | 166.45 | 161.39 | 166.06 | 166.06 | 83,500 |
| 14 feb 2024 | 156.80 | 161.99 | 156.30 | 161.34 | 161.34 | 92,300 |
| 13 feb 2024 | 155.46 | 156.75 | 152.58 | 154.76 | 154.76 | 135,900 |
| 12 feb 2024 | 155.28 | 161.24 | 155.28 | 161.00 | 161.00 | 90,500 |
| 09 feb 2024 | 154.69 | 156.39 | 151.40 | 155.28 | 155.28 | 69,500 |
| 09 feb 2024 | 0.3 Dividendo | |||||
| 08 feb 2024 | 152.28 | 155.74 | 151.81 | 154.78 | 154.48 | 50,400 |
| 07 feb 2024 | 150.00 | 152.85 | 149.11 | 151.82 | 151.53 | 68,700 |
| 06 feb 2024 | 149.13 | 151.39 | 149.13 | 150.47 | 150.18 | 65,700 |
| 05 feb 2024 | 147.57 | 151.00 | 147.12 | 149.29 | 149.00 | 87,900 |
| 02 feb 2024 | 146.77 | 152.50 | 141.90 | 149.38 | 149.09 | 98,800 |
| 01 feb 2024 | 149.35 | 151.44 | 147.57 | 150.94 | 150.65 | 83,300 |
| 31 ene 2024 | 153.07 | 153.84 | 147.65 | 147.66 | 147.37 | 96,500 |
| 30 ene 2024 | 149.46 | 152.42 | 149.46 | 152.39 | 152.09 | 24,500 |
| 29 ene 2024 | 145.75 | 150.55 | 145.75 | 150.23 | 149.94 | 48,300 |
| 26 ene 2024 | 147.42 | 147.78 | 145.96 | 146.65 | 146.37 | 32,200 |
| 25 ene 2024 | 149.05 | 149.05 | 146.45 | 146.56 | 146.28 | 47,100 |
| 24 ene 2024 | 153.31 | 153.31 | 146.06 | 146.67 | 146.39 | 76,900 |
| 23 ene 2024 | 153.30 | 153.73 | 150.88 | 151.56 | 151.27 | 62,000 |
| 22 ene 2024 | 151.90 | 153.44 | 151.38 | 151.43 | 151.14 | 67,000 |
| 19 ene 2024 | 149.39 | 150.61 | 146.60 | 150.61 | 150.32 | 56,500 |
| 18 ene 2024 | 145.55 | 148.61 | 145.11 | 148.44 | 148.15 | 50,900 |
| 17 ene 2024 | 145.41 | 147.50 | 144.34 | 144.34 | 144.06 | 59,100 |
| 16 ene 2024 | 145.14 | 148.82 | 145.14 | 147.51 | 147.22 | 61,500 |
| 12 ene 2024 | 145.67 | 148.29 | 145.12 | 146.91 | 146.63 | 40,100 |
| 11 ene 2024 | 142.32 | 143.67 | 141.14 | 143.65 | 143.37 | 42,500 |
| 10 ene 2024 | 141.81 | 142.86 | 140.56 | 142.58 | 142.30 | 44,700 |
| 09 ene 2024 | 143.19 | 143.19 | 140.04 | 142.42 | 142.14 | 44,300 |
| 08 ene 2024 | 141.83 | 145.12 | 141.10 | 145.10 | 144.82 | 55,700 |
| 05 ene 2024 | 144.55 | 145.38 | 141.21 | 141.52 | 141.25 | 75,000 |
| 04 ene 2024 | 147.83 | 149.49 | 145.83 | 145.98 | 145.70 | 50,700 |
| 03 ene 2024 | 153.89 | 153.89 | 146.75 | 146.98 | 146.70 | 57,900 |
| 02 ene 2024 | 157.07 | 158.25 | 153.52 | 154.00 | 153.70 | 53,700 |
| 29 dic 2023 | 160.25 | 160.85 | 158.36 | 158.38 | 158.07 | 50,200 |
| 28 dic 2023 | 159.67 | 162.00 | 159.04 | 160.26 | 159.95 | 53,800 |
| 27 dic 2023 | 160.00 | 161.63 | 159.07 | 160.38 | 160.07 | 48,700 |
| 26 dic 2023 | 157.12 | 159.69 | 156.75 | 159.50 | 159.19 | 39,700 |
| 22 dic 2023 | 155.77 | 157.99 | 154.81 | 156.99 | 156.69 | 47,800 |
| 21 dic 2023 | 153.64 | 154.68 | 150.55 | 154.68 | 154.38 | 55,400 |
| 20 dic 2023 | 149.98 | 152.12 | 149.40 | 150.25 | 149.96 | 61,100 |
| 19 dic 2023 | 148.85 | 151.32 | 148.85 | 150.34 | 150.05 | 55,600 |
| 18 dic 2023 | 149.04 | 149.04 | 144.13 | 147.31 | 147.02 | 61,100 |
| 15 dic 2023 | 152.26 | 152.26 | 147.87 | 150.00 | 149.71 | 226,100 |
| *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.