U.S. markets closed

Sensient Technologies Corporation (SXT)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
70.03+0.14 (+0.20%)
Al cierre: 04:00PM EDT
70.03 0.00 (0.00%)
Fuera de horario: 06:02PM EDT
Periodo de tiempo:
24 abr 2023 - 24 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
24 abr 202469.3970.8169.3970.0370.031,285,500
23 abr 202468.9270.3568.9269.8969.89365,200
22 abr 202469.3069.3568.4168.9768.97310,300
19 abr 202467.8069.2067.8069.1469.14189,100
18 abr 202467.9968.6967.8068.2368.23338,600
17 abr 202469.0069.3767.8167.8267.82147,200
16 abr 202468.4269.0067.5268.2868.28239,800
15 abr 202468.8669.3968.2669.0669.06269,800
12 abr 202468.7669.2867.8268.3268.32149,300
11 abr 202468.8869.6868.4769.5769.57136,900
10 abr 202470.0570.0568.1268.8868.88232,700
09 abr 202470.3672.7670.0271.7671.76242,500
08 abr 202467.9170.5867.9169.8469.84222,800
05 abr 202467.2867.4766.7267.3167.31110,400
04 abr 202469.4269.5467.4567.5067.50104,700
03 abr 202467.4768.9467.4768.6468.64138,000
02 abr 202468.1668.2467.0367.4967.49279,800
01 abr 202469.2269.2267.9968.6968.69161,000
28 mar 202468.8369.4368.6369.1969.19176,200
27 mar 202468.1469.0168.0868.9168.91257,700
26 mar 202468.0468.0466.9667.5267.52169,600
25 mar 202467.7268.5467.5067.6367.63103,300
22 mar 202470.0770.0767.8667.8667.86127,600
21 mar 202469.8470.0269.3569.8169.81149,000
20 mar 202468.2570.0868.1569.5969.59149,100
19 mar 202468.1468.8867.7868.2368.23238,900
18 mar 202468.8269.1367.9467.9967.99288,100
15 mar 202467.4169.0367.4168.9168.91557,000
14 mar 202469.2869.2866.9667.9067.90236,200
13 mar 202469.1470.6269.1469.9869.98174,500
12 mar 202469.1069.4068.4769.2469.24118,700
11 mar 202468.4269.4068.2069.1469.14149,500
08 mar 202468.4069.0567.9268.6768.67156,200
07 mar 202466.8567.8866.8567.8767.87117,200
06 mar 202466.6866.7265.8366.1966.19134,200
05 mar 202466.4966.8665.8866.2366.23168,200
04 mar 202466.5267.2766.4666.8066.80321,600
01 mar 202466.7266.7465.9766.6866.68189,300
29 feb 202465.3167.0664.7666.8866.88380,600
28 feb 202464.4165.0164.1164.4464.44127,100
27 feb 202466.1366.1364.7365.0565.05128,500
26 feb 202467.2867.5065.2565.6465.64324,100
23 feb 202467.0267.8766.7267.6967.69273,600
22 feb 202465.8166.6665.6566.6366.63181,900
21 feb 202465.0866.1364.9666.1166.11233,400
20 feb 202464.8265.5164.4565.2365.23153,500
16 feb 202464.3765.9664.3465.5065.50271,900
15 feb 202462.4664.7662.4664.7564.75224,000
14 feb 202461.9862.1760.7962.1462.14271,100
13 feb 202460.2362.2560.2361.1861.18543,600
12 feb 202460.6362.4360.1862.1862.18337,200
09 feb 202458.1960.5955.0260.3960.39803,200
08 feb 202463.0663.1162.0062.7462.74179,900
07 feb 202462.4063.0661.7063.0663.06180,500
06 feb 202460.7662.2260.7662.0962.09163,000
05 feb 202461.6261.7860.7560.9760.97212,900
05 feb 20240.41 Dividendo
02 feb 202462.0763.2661.3662.9662.55126,000
01 feb 202462.1462.8961.5862.8562.44137,200
31 ene 202463.2264.1162.0262.0361.63174,300
30 ene 202462.5863.5262.5863.2162.80165,900
29 ene 202462.6763.5262.4063.0862.67230,400
26 ene 202462.3963.1462.2662.7962.38154,100
25 ene 202461.5862.0660.7461.9361.53137,100
24 ene 202462.6162.6160.5460.8160.4190,800
23 ene 202463.2463.2462.0562.0761.67139,800
22 ene 202461.6662.9361.6662.3361.92185,600
19 ene 202460.7161.1159.5461.1160.71148,500
18 ene 202460.6660.6959.9760.5460.15144,200
17 ene 202460.5561.0460.1260.4760.08171,700
16 ene 202461.9162.0661.2861.5561.15119,500
12 ene 202463.3163.5562.4862.8062.3998,400
11 ene 202462.7662.7661.6662.2661.85139,800
10 ene 202462.5363.0762.2863.0162.60110,200
09 ene 202462.7263.2762.4362.9862.57148,200
08 ene 202462.7963.8962.5063.8863.46115,400
05 ene 202463.1464.2263.0163.0562.64143,400
04 ene 202464.3864.3863.3763.8963.47155,700
03 ene 202465.6565.6564.1364.1863.76167,000
02 ene 202465.4866.3365.0765.8465.41175,400
29 dic 202366.6466.7665.7166.0065.57112,500
28 dic 202365.9166.7965.9166.7266.29106,700
27 dic 202366.4966.8466.1766.2965.86107,100
26 dic 202366.6067.0366.2566.5666.13164,300
22 dic 202366.2866.9266.1666.2865.85137,600
21 dic 202366.1466.3365.1565.9965.56356,200
20 dic 202366.9467.5265.3765.5165.08310,100
19 dic 202365.6866.9565.5766.6966.26204,500
18 dic 202365.6266.2164.5365.0064.58318,300
15 dic 202365.2265.7864.1465.6265.191,147,300
14 dic 202364.6166.0664.4165.0664.64325,500
13 dic 202361.3263.8061.3263.5163.10243,600
12 dic 202361.3861.8260.5161.5261.12208,900
11 dic 202361.0861.8560.7461.3360.93248,800
08 dic 202361.7762.2761.1461.3760.97114,100
07 dic 202360.6361.8560.1761.6761.27215,300
06 dic 202360.7561.3960.5460.7960.39186,500
05 dic 202359.5560.1558.6960.1559.76348,700
04 dic 202359.5760.2859.2459.8559.46137,700
01 dic 202357.7259.8457.7259.7259.33217,700
*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...