ADVFN Logo ADVFN

No pudimos encontrar ningún resultado para:
Asegúrate de que la ortografía sea correcta o intenta ampliar tu búsqueda.

Tendencias Ahora

Listas Principales

Parece que no has iniciado sesión.
Haz clic en el botón de abajo para iniciar sesión y ver tu historial reciente.

Hot Features

Registration Strip Icon for monitor Monitoree múltiples cotizaciones en tiempo real de los principales intercambios, como la Bolsa de Valores de Londres, NASDAQ, NYSE, AMEX, Bovespa y más.

SDGR Schrodinger Inc

18.61
-0.09 (-0.48%)
Última actualización: 14:08:08
Retrasado por 15 minutos

SDGR Precios Históricos

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
25 Jun 2024 18.70 -0.71 -3.66% 19.40 19.645 18.69 494,892
24 Jun 2024 19.41 0.63 3.35% 18.80 19.7999 18.7438 615,108
21 Jun 2024 18.78 -0.17 -0.90% 18.83 19.00 18.60 1,197,301
20 Jun 2024 18.95 -0.37 -1.92% 19.26 19.333 18.82 853,370
18 Jun 2024 19.32 -0.57 -2.87% 19.80 19.84 19.20 823,405
17 Jun 2024 19.89 -0.74 -3.59% 20.45 20.57 19.7781 768,337
14 Jun 2024 20.63 -0.59 -2.78% 20.87 21.07 20.5668 519,709
13 Jun 2024 21.22 -0.42 -1.94% 21.74 21.91 20.85 726,584
12 Jun 2024 21.64 0.64 3.05% 21.82 22.66 21.46 670,789
11 Jun 2024 21.00 -0.35 -1.64% 21.14 21.14 20.56 685,845
10 Jun 2024 21.35 -0.39 -1.79% 21.40 21.40 20.67 783,314
07 Jun 2024 21.74 -1.66 -7.09% 22.93 22.93 21.72 483,570
06 Jun 2024 23.40 -0.07 -0.30% 23.33 23.43 22.61 607,717
05 Jun 2024 23.47 2.17 10.19% 21.48 23.47 21.31 822,417
04 Jun 2024 21.30 -0.26 -1.21% 21.47 21.55 21.11 496,329
03 Jun 2024 21.56 0.04 0.19% 21.86 22.2715 21.50 801,444
31 May 2024 21.52 -0.26 -1.19% 21.91 22.28 21.48 588,627
30 May 2024 21.78 0.37 1.73% 21.56 21.92 21.46 671,422
29 May 2024 21.41 -0.70 -3.17% 21.56 21.77 21.22 498,702
28 May 2024 22.11 0.13 0.59% 22.19 22.24 21.69 467,709
24 May 2024 21.98 0.16 0.73% 22.00 22.28 21.675 445,437
23 May 2024 21.82 -0.83 -3.66% 22.73 22.80 21.66 537,567
22 May 2024 22.65 0.61 2.77% 22.00 23.37 21.75 860,546
21 May 2024 22.04 -0.56 -2.48% 22.38 22.57 21.92 604,422
20 May 2024 22.60 -0.16 -0.70% 22.80 22.80 22.17 642,098
17 May 2024 22.76 -0.14 -0.61% 22.97 23.0725 22.63 498,075
16 May 2024 22.90 -0.46 -1.97% 23.24 23.25 22.53 684,450
15 May 2024 23.36 0.11 0.47% 23.85 24.09 23.13 712,730
14 May 2024 23.25 0.07 0.30% 23.57 24.60 22.91 713,353
13 May 2024 23.18 0.45 1.98% 22.82 23.52 22.82 1,010,049
10 May 2024 22.73 -0.41 -1.77% 23.03 23.20 22.42 661,909
09 May 2024 23.14 -0.08 -0.34% 23.26 23.53 23.0106 619,081
08 May 2024 23.22 -0.50 -2.11% 23.22 23.39 22.88 761,704
07 May 2024 23.72 -0.33 -1.37% 24.10 24.15 23.52 569,008
06 May 2024 24.05 0.37 1.56% 23.89 24.65 23.56 700,221
03 May 2024 23.68 0.49 2.11% 23.72 25.19 23.595 1,016,953
02 May 2024 23.19 -2.07 -8.19% 22.90 24.22 22.32 2,818,472
01 May 2024 25.26 0.88 3.61% 24.50 26.75 24.42 1,366,231
30 Abr 2024 24.38 -0.06 -0.25% 24.06 24.59 23.96 563,986
29 Abr 2024 24.44 0.47 1.96% 24.29 25.1549 24.29 583,689
26 Abr 2024 23.97 0.63 2.70% 23.60 24.27 23.36 711,031
25 Abr 2024 23.34 -0.70 -2.91% 23.5399 23.5399 22.70 893,154
24 Abr 2024 24.04 -0.77 -3.10% 24.80 24.86 24.02 567,845
23 Abr 2024 24.81 0.32 1.31% 24.49 25.63 24.36 653,891
22 Abr 2024 24.49 0.20 0.82% 24.52 24.81 24.14 494,742
19 Abr 2024 24.29 -0.05 -0.21% 24.17 24.59 23.94 620,383
18 Abr 2024 24.34 -0.70 -2.80% 25.12 25.325 24.28 672,065
17 Abr 2024 25.04 0.28 1.13% 24.98 25.5354 24.4608 487,848
16 Abr 2024 24.76 -0.78 -3.05% 24.9657 25.4961 24.70 529,359
15 Abr 2024 25.54 -0.91 -3.44% 26.47 26.6233 25.395 708,204
12 Abr 2024 26.45 -0.93 -3.40% 27.03 27.22 26.1803 431,440
11 Abr 2024 27.38 -0.13 -0.47% 27.82 27.97 26.85 451,962
10 Abr 2024 27.51 -0.99 -3.47% 27.015 27.54 26.22 652,388
09 Abr 2024 28.50 1.19 4.36% 27.53 29.15 27.42 1,131,977
08 Abr 2024 27.31 0.39 1.45% 27.20 27.64 26.55 634,864
05 Abr 2024 26.92 0.87 3.34% 25.89 27.01 25.80 880,775
04 Abr 2024 26.05 1.16 4.66% 25.33 26.38 25.02 672,043
03 Abr 2024 24.89 -0.19 -0.76% 24.80 25.2304 24.33 567,965
02 Abr 2024 25.08 -1.25 -4.75% 25.25 25.25 24.81 656,860
01 Abr 2024 26.33 -0.67 -2.48% 27.10 27.10 25.59 669,297
28 Mar 2024 27.00 0.37 1.39% 26.67 27.45 26.595 566,476

Su Consulta Reciente

Delayed Upgrade Clock