Sensient Technologies Corporation (SXT)
NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
26 jul 2023 - 26 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 26 jul 2024 | 78.17 | 80.36 | 76.39 | 76.64 | 76.64 | 303,900 |
| 25 jul 2024 | 80.89 | 81.92 | 80.39 | 80.58 | 80.58 | 359,900 |
| 24 jul 2024 | 81.46 | 82.55 | 80.48 | 80.87 | 80.87 | 176,900 |
| 23 jul 2024 | 80.96 | 82.99 | 80.27 | 81.68 | 81.68 | 149,200 |
| 22 jul 2024 | 79.74 | 80.85 | 79.10 | 80.79 | 80.79 | 137,300 |
| 19 jul 2024 | 79.82 | 80.50 | 78.70 | 79.25 | 79.25 | 135,400 |
| 18 jul 2024 | 79.62 | 81.16 | 79.62 | 79.90 | 79.90 | 99,600 |
| 17 jul 2024 | 80.38 | 81.51 | 79.69 | 80.24 | 80.24 | 179,800 |
| 16 jul 2024 | 79.73 | 81.13 | 79.42 | 80.57 | 80.57 | 235,300 |
| 15 jul 2024 | 79.06 | 79.90 | 78.58 | 79.31 | 79.31 | 168,300 |
| 12 jul 2024 | 78.64 | 79.16 | 78.15 | 78.33 | 78.33 | 122,200 |
| 11 jul 2024 | 77.74 | 78.43 | 76.81 | 77.81 | 77.81 | 156,000 |
| 10 jul 2024 | 74.44 | 75.56 | 74.42 | 75.54 | 75.54 | 131,600 |
| 09 jul 2024 | 73.94 | 74.56 | 73.21 | 73.93 | 73.93 | 245,500 |
| 08 jul 2024 | 74.66 | 75.62 | 74.25 | 74.36 | 74.36 | 141,400 |
| 05 jul 2024 | 73.47 | 74.05 | 72.84 | 74.03 | 74.03 | 116,700 |
| 03 jul 2024 | 73.69 | 74.10 | 72.99 | 73.93 | 73.93 | 55,900 |
| 02 jul 2024 | 73.98 | 74.40 | 73.20 | 73.43 | 73.43 | 90,600 |
| 01 jul 2024 | 73.85 | 74.19 | 72.75 | 73.66 | 73.66 | 131,300 |
| 28 jun 2024 | 74.67 | 75.57 | 73.42 | 74.19 | 74.19 | 592,000 |
| 27 jun 2024 | 73.73 | 74.33 | 72.87 | 74.27 | 74.27 | 111,000 |
| 26 jun 2024 | 73.12 | 73.87 | 72.77 | 73.44 | 73.44 | 244,800 |
| 25 jun 2024 | 74.15 | 74.22 | 72.97 | 73.30 | 73.30 | 117,500 |
| 24 jun 2024 | 74.88 | 75.89 | 74.46 | 74.53 | 74.53 | 104,400 |
| 21 jun 2024 | 74.59 | 74.68 | 74.06 | 74.48 | 74.48 | 455,600 |
| 20 jun 2024 | 74.70 | 75.42 | 74.29 | 74.60 | 74.60 | 83,300 |
| 18 jun 2024 | 75.77 | 75.89 | 75.08 | 75.36 | 75.36 | 92,900 |
| 17 jun 2024 | 75.09 | 76.01 | 74.77 | 75.81 | 75.81 | 93,300 |
| 14 jun 2024 | 75.56 | 75.75 | 75.02 | 75.41 | 75.41 | 94,700 |
| 13 jun 2024 | 76.78 | 77.02 | 75.69 | 76.58 | 76.58 | 99,800 |
| 12 jun 2024 | 78.35 | 78.77 | 77.18 | 77.19 | 77.19 | 158,400 |
| 11 jun 2024 | 75.47 | 76.68 | 74.85 | 76.65 | 76.65 | 147,000 |
| 10 jun 2024 | 75.32 | 75.80 | 74.58 | 75.69 | 75.69 | 170,400 |
| 07 jun 2024 | 76.13 | 76.88 | 75.86 | 76.10 | 76.10 | 97,000 |
| 06 jun 2024 | 76.79 | 77.45 | 76.57 | 77.05 | 77.05 | 88,100 |
| 05 jun 2024 | 76.16 | 77.30 | 76.00 | 77.09 | 77.09 | 115,400 |
| 04 jun 2024 | 76.42 | 76.49 | 75.64 | 75.71 | 75.71 | 193,000 |
| 03 jun 2024 | 77.30 | 77.30 | 76.48 | 76.54 | 76.54 | 131,600 |
| 31 may 2024 | 76.89 | 78.00 | 76.47 | 77.67 | 77.67 | 296,500 |
| 30 may 2024 | 74.77 | 76.88 | 74.77 | 76.75 | 76.75 | 329,700 |
| 29 may 2024 | 74.36 | 75.42 | 74.24 | 74.26 | 74.26 | 202,900 |
| 28 may 2024 | 75.86 | 75.86 | 74.31 | 74.90 | 74.90 | 140,900 |
| 24 may 2024 | 75.10 | 75.74 | 74.61 | 75.46 | 75.46 | 107,500 |
| 23 may 2024 | 75.00 | 75.33 | 74.12 | 74.55 | 74.55 | 117,900 |
| 22 may 2024 | 75.37 | 75.58 | 74.77 | 75.13 | 75.13 | 117,100 |
| 21 may 2024 | 75.51 | 76.01 | 75.32 | 75.99 | 75.99 | 254,200 |
| 20 may 2024 | 75.78 | 75.98 | 75.42 | 75.65 | 75.65 | 63,900 |
| 17 may 2024 | 75.75 | 76.32 | 75.51 | 75.98 | 75.98 | 103,700 |
| 16 may 2024 | 75.15 | 75.55 | 74.56 | 75.50 | 75.50 | 143,600 |
| 15 may 2024 | 75.38 | 75.38 | 74.45 | 75.26 | 75.26 | 157,700 |
| 14 may 2024 | 76.13 | 76.13 | 74.89 | 75.09 | 75.09 | 168,500 |
| 13 may 2024 | 76.54 | 76.71 | 75.57 | 75.59 | 75.59 | 165,200 |
| 10 may 2024 | 76.43 | 76.51 | 75.56 | 76.39 | 76.39 | 116,300 |
| 09 may 2024 | 76.32 | 76.75 | 75.85 | 76.21 | 76.21 | 152,200 |
| 08 may 2024 | 75.38 | 76.18 | 75.38 | 76.13 | 76.13 | 213,500 |
| 07 may 2024 | 75.43 | 75.83 | 75.10 | 75.62 | 75.62 | 168,900 |
| 06 may 2024 | 74.51 | 75.01 | 74.19 | 74.99 | 74.99 | 108,200 |
| 03 may 2024 | 75.17 | 75.17 | 73.52 | 74.00 | 74.00 | 176,200 |
| 03 may 2024 | 0.41 Dividendo | |||||
| 02 may 2024 | 73.86 | 74.76 | 73.70 | 74.50 | 74.09 | 170,500 |
| 01 may 2024 | 73.59 | 75.04 | 73.19 | 73.65 | 73.24 | 237,200 |
| 30 abr 2024 | 72.38 | 73.26 | 71.72 | 73.22 | 72.82 | 229,200 |
| 29 abr 2024 | 71.29 | 73.42 | 70.61 | 72.68 | 72.28 | 257,000 |
| 26 abr 2024 | 70.68 | 71.88 | 70.34 | 70.36 | 69.97 | 271,100 |
| 25 abr 2024 | 69.76 | 69.86 | 68.76 | 69.64 | 69.26 | 244,200 |
| 24 abr 2024 | 69.39 | 70.81 | 69.39 | 70.03 | 69.64 | 1,285,500 |
| 23 abr 2024 | 68.92 | 70.35 | 68.92 | 69.89 | 69.51 | 365,200 |
| 22 abr 2024 | 69.30 | 69.35 | 68.41 | 68.97 | 68.59 | 310,300 |
| 19 abr 2024 | 67.80 | 69.20 | 67.80 | 69.14 | 68.76 | 189,100 |
| 18 abr 2024 | 67.99 | 68.69 | 67.80 | 68.23 | 67.85 | 338,600 |
| 17 abr 2024 | 69.00 | 69.37 | 67.81 | 67.82 | 67.45 | 147,200 |
| 16 abr 2024 | 68.42 | 69.00 | 67.52 | 68.28 | 67.90 | 239,800 |
| 15 abr 2024 | 68.86 | 69.39 | 68.26 | 69.06 | 68.68 | 269,800 |
| 12 abr 2024 | 68.76 | 69.28 | 67.82 | 68.32 | 67.94 | 149,300 |
| 11 abr 2024 | 68.88 | 69.68 | 68.47 | 69.57 | 69.19 | 136,900 |
| 10 abr 2024 | 70.05 | 70.05 | 68.12 | 68.88 | 68.50 | 232,700 |
| 09 abr 2024 | 70.36 | 72.76 | 70.02 | 71.76 | 71.37 | 242,500 |
| 08 abr 2024 | 67.91 | 70.58 | 67.91 | 69.84 | 69.46 | 222,800 |
| 05 abr 2024 | 67.28 | 67.47 | 66.72 | 67.31 | 66.94 | 110,400 |
| 04 abr 2024 | 69.42 | 69.54 | 67.45 | 67.50 | 67.13 | 104,700 |
| 03 abr 2024 | 67.47 | 68.94 | 67.47 | 68.64 | 68.26 | 138,000 |
| 02 abr 2024 | 68.16 | 68.24 | 67.03 | 67.49 | 67.12 | 279,800 |
| 01 abr 2024 | 69.22 | 69.22 | 67.99 | 68.69 | 68.31 | 161,000 |
| 28 mar 2024 | 68.83 | 69.43 | 68.63 | 69.19 | 68.81 | 176,200 |
| 27 mar 2024 | 68.14 | 69.01 | 68.08 | 68.91 | 68.53 | 257,700 |
| 26 mar 2024 | 68.04 | 68.04 | 66.96 | 67.52 | 67.15 | 169,600 |
| 25 mar 2024 | 67.72 | 68.54 | 67.50 | 67.63 | 67.26 | 103,300 |
| 22 mar 2024 | 70.07 | 70.07 | 67.86 | 67.86 | 67.49 | 127,600 |
| 21 mar 2024 | 69.84 | 70.02 | 69.35 | 69.81 | 69.43 | 149,000 |
| 20 mar 2024 | 68.25 | 70.08 | 68.15 | 69.59 | 69.21 | 149,100 |
| 19 mar 2024 | 68.14 | 68.88 | 67.78 | 68.23 | 67.85 | 238,900 |
| 18 mar 2024 | 68.82 | 69.13 | 67.94 | 67.99 | 67.62 | 288,100 |
| 15 mar 2024 | 67.41 | 69.03 | 67.41 | 68.91 | 68.53 | 557,000 |
| 14 mar 2024 | 69.28 | 69.28 | 66.96 | 67.90 | 67.53 | 236,200 |
| 13 mar 2024 | 69.14 | 70.62 | 69.14 | 69.98 | 69.59 | 174,500 |
| 12 mar 2024 | 69.10 | 69.40 | 68.47 | 69.24 | 68.86 | 118,700 |
| 11 mar 2024 | 68.42 | 69.40 | 68.20 | 69.14 | 68.76 | 149,500 |
| 08 mar 2024 | 68.40 | 69.05 | 67.92 | 68.67 | 68.29 | 156,200 |
| 07 mar 2024 | 66.85 | 67.88 | 66.85 | 67.87 | 67.50 | 117,200 |
| 06 mar 2024 | 66.68 | 66.72 | 65.83 | 66.19 | 65.83 | 134,200 |
| *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.