Mercado fechado

Silgan Holdings Inc. (SLGN)

NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
48,56+1,39 (+2,95%)
No fechamento: 04:00PM EDT
48,79 +0,23 (+0,47%)
Pós-fechamento: 06:11PM EDT
Período:
29 de mar. de 2023 - 29 de mar. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
28 de mar. de 202447,3248,6847,3248,5648,561.138.300
27 de mar. de 202445,8747,1945,8747,1747,17961.300
26 de mar. de 202445,5745,8145,3745,7345,73405.000
25 de mar. de 202445,2545,8545,2445,4845,48372.800
22 de mar. de 202445,4745,5745,1145,2045,20715.300
21 de mar. de 202444,8745,3944,6945,2845,28599.900
20 de mar. de 202444,1344,8244,1344,8244,82451.200
19 de mar. de 202443,8844,3743,8144,3144,31366.900
18 de mar. de 202444,5244,8643,9543,9843,98434.500
15 de mar. de 202444,2344,9144,2344,5244,52992.600
14 de mar. de 202444,3244,4443,8844,4044,40434.900
13 de mar. de 202444,4544,8344,3744,5144,51365.500
13 de mar. de 20240.19 Dividendo
12 de mar. de 202444,9544,9844,2144,5244,33508.900
11 de mar. de 202444,0945,0544,0644,9544,76481.100
08 de mar. de 202443,9144,5543,5044,2744,08564.400
07 de mar. de 202443,3743,9543,2143,7143,52892.700
06 de mar. de 202443,4843,5842,9043,0442,86946.400
05 de mar. de 202443,1443,6142,9643,2943,11801.500
04 de mar. de 202443,9244,0243,3543,3743,18708.000
01 de mar. de 202443,8744,1343,6843,7243,53438.500
29 de fev. de 202443,9844,2843,7543,9143,72677.800
28 de fev. de 202444,1044,4743,9243,9943,80399.600
27 de fev. de 202444,6044,7944,0944,1043,91357.700
26 de fev. de 202445,4245,6344,3644,4744,28474.400
23 de fev. de 202444,8545,6444,7445,6045,41381.100
22 de fev. de 202444,5844,7944,3844,6344,44676.000
21 de fev. de 202444,0244,6044,0244,5244,33478.200
20 de fev. de 202443,9044,2943,7344,0843,89668.300
16 de fev. de 202444,3844,5843,9243,9643,77688.800
15 de fev. de 202444,3944,8844,3044,4544,26612.400
14 de fev. de 202444,3044,4444,0144,2644,07478.100
13 de fev. de 202444,9345,3744,2044,2844,09764.300
12 de fev. de 202445,0045,7745,0045,6445,45342.500
09 de fev. de 202444,6144,8944,2644,8444,65386.900
08 de fev. de 202443,9144,4943,7944,4244,23410.900
07 de fev. de 202444,6444,6443,5744,0543,86581.500
06 de fev. de 202444,6244,7444,2044,3944,20655.200
05 de fev. de 202444,7245,0444,2044,7144,52667.400
02 de fev. de 202446,1346,1344,9545,2545,06665.900
01 de fev. de 202446,3946,5945,2646,3746,17994.200
31 de jan. de 202447,1247,5045,4745,9445,741.569.800
30 de jan. de 202443,5143,9143,0943,6443,45568.600
29 de jan. de 202443,6643,6643,0643,5443,35623.400
26 de jan. de 202444,2244,5043,7243,8043,61547.800
25 de jan. de 202444,1044,2143,5543,9843,79388.600
24 de jan. de 202444,1144,1143,3643,4543,26505.000
23 de jan. de 202443,9344,2543,6543,8743,68664.400
22 de jan. de 202443,2143,6243,1443,5443,35275.200
19 de jan. de 202442,9243,1942,4243,1542,97303.600
18 de jan. de 202442,7542,8042,2942,6642,48360.900
17 de jan. de 202442,5042,8742,4342,8542,67374.000
16 de jan. de 202443,2043,2042,7542,8742,69294.500
12 de jan. de 202444,1044,1943,2543,4343,24331.400
11 de jan. de 202443,9844,2743,6243,7043,51495.800
10 de jan. de 202444,1144,3143,9143,9543,76277.000
09 de jan. de 202444,5344,6044,2344,3844,19267.100
08 de jan. de 202444,5745,0344,5344,8044,61331.100
05 de jan. de 202444,1645,3244,0144,8144,62695.800
04 de jan. de 202443,9444,5743,9044,4144,22444.600
03 de jan. de 202444,5844,6343,7244,0543,86491.300
02 de jan. de 202444,9545,8244,9545,3445,15291.900
29 de dez. de 202345,5345,6945,2045,2545,06335.800
28 de dez. de 202345,7745,8945,3745,6145,42337.300
27 de dez. de 202345,7146,1145,5545,7745,57386.700
26 de dez. de 202345,4746,1845,4045,8045,60326.100
22 de dez. de 202345,4045,8145,0745,4645,27377.100
21 de dez. de 202344,9645,4144,8645,2945,10436.900
20 de dez. de 202344,9645,2144,5544,6144,42553.000
19 de dez. de 202344,9145,4544,7444,9544,76584.300
18 de dez. de 202344,4444,6544,0844,5944,40578.400
15 de dez. de 202344,7744,7943,8444,2244,031.880.300
14 de dez. de 202344,1944,6944,0144,4644,27645.500
13 de dez. de 202341,8343,7441,7743,5043,31684.000
12 de dez. de 202342,2442,2441,6441,8741,69556.500
11 de dez. de 202342,1842,4642,0442,3342,15402.900
08 de dez. de 202342,6642,8842,2742,3242,14401.100
07 de dez. de 202342,5942,8442,3242,8442,66236.500
06 de dez. de 202342,4443,2942,3842,6342,45486.700
05 de dez. de 202343,1443,1442,1742,3442,16405.200
04 de dez. de 202342,6343,3642,6343,3643,17683.000
01 de dez. de 202341,6443,1041,6442,8542,67496.400
30 de nov. de 202341,4741,9641,0741,7241,54743.500
30 de nov. de 20230.18 Dividendo
29 de nov. de 202341,3241,6741,2141,5141,15383.400
28 de nov. de 202341,5841,7240,8841,0140,66613.700
27 de nov. de 202341,8741,9641,4241,4941,13493.200
24 de nov. de 202341,8442,1941,7042,1041,74107.200
22 de nov. de 202341,8042,0741,6541,7241,36230.200
21 de nov. de 202341,8041,9641,5241,6241,26373.800
20 de nov. de 202342,2242,2241,3941,7541,39291.600
17 de nov. de 202342,3542,4641,7542,1641,801.144.600
16 de nov. de 202342,2142,3641,7242,0541,69447.300
15 de nov. de 202341,8742,4241,8142,3742,01549.800
14 de nov. de 202341,0042,0940,9341,8041,44476.100
13 de nov. de 202340,7640,9940,0140,3239,97542.300
10 de nov. de 202341,1241,2040,6540,9140,56336.600
09 de nov. de 202341,5541,5540,9041,1340,78388.500
08 de nov. de 202341,5241,6041,1341,3240,97314.800
07 de nov. de 202341,4941,7241,3141,3741,01361.400
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...