U.S. markets closed

Sensient Technologies Corporation (SXT)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
65.23-0.27 (-0.41%)
Al cierre: 04:00PM EST
65.56 +0.33 (+0.51%)
Fuera de horario: 05:42PM EST
Periodo de tiempo:
20 feb 2023 - 20 feb 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
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
30 nov 202358.4358.4957.7757.9457.56195,400
29 nov 202358.8159.7258.3558.4358.05259,100
28 nov 202358.3358.8958.0058.1657.78234,900
27 nov 202358.8358.8557.7858.2157.83198,700
24 nov 202358.7159.4158.5758.8358.45109,200
22 nov 202357.9058.5357.3358.2957.911,906,300
21 nov 202357.2158.1956.5157.3757.00559,400
20 nov 202359.2159.7058.2358.2457.86411,800
17 nov 202362.0862.0860.4560.7460.34278,700
16 nov 202361.4661.7260.3961.4661.06137,600
15 nov 202361.4961.9460.7961.2660.86303,400
14 nov 202359.1161.4059.1161.3860.98210,600
13 nov 202357.5758.0456.6957.4857.11125,800
10 nov 202357.4158.0156.9357.5757.20123,300
09 nov 202358.0258.0457.2557.3156.94242,500
08 nov 202358.0258.0257.0557.3957.02102,100
07 nov 202358.0658.1157.3657.8257.44110,800
06 nov 202358.3258.4757.7257.9657.58147,400
03 nov 202358.2059.0357.7358.6858.30134,400
03 nov 20230.41 Dividendo
02 nov 202356.8657.3656.4057.3256.54131,600
01 nov 202356.2156.3655.5056.0355.27134,800
31 oct 202355.5256.5455.5256.4255.65169,900
30 oct 202356.6456.7355.1155.1454.39187,700
27 oct 202356.6856.6855.5755.8855.12196,700
26 oct 202355.9956.8555.9956.3155.54183,000
25 oct 202355.3756.4155.0755.4954.73180,600
24 oct 202356.8257.2255.9355.9555.19411,100
23 oct 202356.8957.6556.3056.7555.98373,900
20 oct 202358.4158.4156.1857.5856.80532,600
19 oct 202356.2157.3155.6856.1955.42425,900
18 oct 202357.5757.6955.9656.1755.41345,300
17 oct 202354.5058.5954.1558.1657.37455,000
16 oct 202353.7154.3053.2653.4052.67426,200
13 oct 202353.3353.6152.9053.1452.42220,600
12 oct 202354.7154.8753.2653.2752.54257,000
11 oct 202356.2156.4654.4554.5053.76231,000
10 oct 202355.7856.6455.6656.2755.50336,800
09 oct 202356.0856.3955.6155.7354.97174,900
06 oct 202356.2356.8255.7256.4255.65188,100
05 oct 202356.5456.9056.0556.4155.64184,100
04 oct 202356.6957.0355.9756.4855.71218,400
03 oct 202356.4056.5856.0456.3755.60275,400
02 oct 202358.0858.0856.2356.5755.80330,700
29 sept 202359.7159.8558.4558.4857.68329,700
*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...