SolarWinds Corporation (SWI)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD.

Añadir a la lista de seguimiento

11.56

-0.02

(-0.22%)

A partir del 10:07AM EDT. Mercado abierto.

Periodo de tiempo:

03 may 2023 - 03 may 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
03 may 2024	11.76	11.71	11.48	11.56	11.56	49,060
02 may 2024	11.35	11.76	11.27	11.58	11.58	695,400
01 may 2024	11.03	11.31	11.01	11.07	11.07	424,300
30 abr 2024	11.13	11.27	11.01	11.02	11.02	535,000
29 abr 2024	11.14	11.32	11.07	11.23	11.23	325,500
26 abr 2024	11.13	11.24	11.08	11.12	11.12	219,600
25 abr 2024	11.13	11.16	11.04	11.09	11.09	285,600
24 abr 2024	11.15	11.31	11.10	11.29	11.29	262,200
23 abr 2024	11.03	11.26	11.00	11.17	11.17	313,700
22 abr 2024	11.01	11.07	10.91	10.98	10.98	307,500
19 abr 2024	10.84	10.93	10.75	10.90	10.90	605,200
18 abr 2024	10.94	11.05	10.81	10.88	10.88	525,800
17 abr 2024	10.67	10.98	10.66	10.95	10.95	600,000
16 abr 2024	10.57	10.72	10.47	10.59	10.59	424,700
15 abr 2024	10.94	10.95	10.57	10.59	10.59	508,000
12 abr 2024	11.09	11.11	10.84	10.91	10.91	317,100
11 abr 2024	11.21	11.31	11.13	11.20	11.20	288,700
10 abr 2024	11.17	11.31	11.12	11.21	11.21	417,000
09 abr 2024	11.40	11.49	11.36	11.41	11.41	224,600
08 abr 2024	11.39	11.43	11.30	11.39	11.39	329,700
05 abr 2024	11.31	11.41	11.28	11.30	11.30	679,000
04 abr 2024	11.51	11.62	11.29	11.36	11.36	489,200
03 abr 2024	11.17	11.53	11.14	11.36	11.36	520,800
02 abr 2024	11.37	11.51	11.04	11.32	11.32	1,030,200
02 abr 2024	1 Dividendo
01 abr 2024	12.78	12.99	12.60	12.71	11.71	1,225,500
28 mar 2024	12.35	12.68	12.35	12.62	11.63	605,800
27 mar 2024	12.38	12.41	12.17	12.32	11.35	387,600
26 mar 2024	12.53	12.62	12.14	12.29	11.32	649,700
25 mar 2024	12.32	12.47	12.29	12.45	11.47	281,300
22 mar 2024	12.71	12.71	12.32	12.33	11.36	313,000
21 mar 2024	12.72	12.82	12.68	12.76	11.76	292,600
20 mar 2024	12.36	12.67	12.32	12.63	11.64	328,100
19 mar 2024	12.20	12.45	12.20	12.38	11.41	319,300
18 mar 2024	12.39	12.42	12.23	12.25	11.29	439,300
15 mar 2024	12.28	12.53	12.19	12.39	11.42	849,100
14 mar 2024	12.23	12.25	11.89	12.02	11.07	291,700
13 mar 2024	12.24	12.39	12.21	12.28	11.31	316,500
12 mar 2024	12.26	12.32	12.14	12.24	11.28	276,800
11 mar 2024	12.13	12.28	12.05	12.22	11.26	277,100
08 mar 2024	12.36	12.54	12.19	12.24	11.28	378,100
07 mar 2024	12.13	12.37	12.03	12.33	11.36	447,600
06 mar 2024	12.13	12.15	11.94	12.01	11.07	313,600
05 mar 2024	12.00	12.06	11.91	11.99	11.05	408,800
04 mar 2024	12.05	12.15	12.00	12.09	11.14	300,700
01 mar 2024	12.00	12.05	11.84	12.00	11.06	439,900
29 feb 2024	11.90	12.03	11.82	11.94	11.00	548,000
28 feb 2024	11.72	11.98	11.65	11.79	10.86	436,400
27 feb 2024	11.95	12.04	11.75	11.78	10.85	528,800
26 feb 2024	11.97	12.12	11.84	11.87	10.94	741,800
23 feb 2024	12.15	12.25	11.96	11.97	11.03	355,800
22 feb 2024	12.13	12.26	12.04	12.13	11.18	701,900
21 feb 2024	12.21	12.25	11.77	11.99	11.05	625,400
20 feb 2024	12.35	12.41	12.27	12.36	11.39	353,200
16 feb 2024	12.97	12.99	12.53	12.54	11.55	382,700
15 feb 2024	13.08	13.12	12.96	13.03	12.00	418,700
14 feb 2024	12.82	12.91	12.71	12.89	11.88	486,100
13 feb 2024	12.80	12.88	12.57	12.67	11.67	626,800
12 feb 2024	12.87	13.35	12.84	13.18	12.14	809,200
09 feb 2024	13.36	13.38	12.93	13.09	12.06	586,200
08 feb 2024	13.37	13.43	12.81	13.27	12.23	783,200
07 feb 2024	12.39	12.47	12.18	12.43	11.45	484,400
06 feb 2024	12.11	12.42	12.11	12.39	11.42	404,000
05 feb 2024	12.00	12.13	11.90	12.11	11.16	299,500
02 feb 2024	12.02	12.17	11.96	12.10	11.15	353,600
01 feb 2024	11.81	12.17	11.81	12.14	11.18	351,100
31 ene 2024	12.15	12.18	11.80	11.82	10.89	320,300
30 ene 2024	12.40	12.47	12.12	12.19	11.23	642,200
29 ene 2024	12.15	12.47	12.11	12.45	11.47	296,500
26 ene 2024	12.13	12.22	12.11	12.17	11.21	254,900
25 ene 2024	12.21	12.29	12.02	12.12	11.17	313,300
24 ene 2024	12.15	12.28	12.01	12.05	11.10	356,600
23 ene 2024	12.27	12.31	12.08	12.14	11.18	330,900
22 ene 2024	11.99	12.38	11.99	12.19	11.23	300,800
19 ene 2024	11.83	11.87	11.65	11.87	10.94	637,000
18 ene 2024	11.73	11.75	11.59	11.74	10.82	268,800
17 ene 2024	11.54	11.65	11.46	11.61	10.70	334,400
16 ene 2024	11.72	11.78	11.61	11.70	10.78	250,600
12 ene 2024	11.90	11.98	11.80	11.85	10.92	265,300
11 ene 2024	11.75	11.85	11.62	11.85	10.92	289,600
10 ene 2024	11.48	11.79	11.45	11.79	10.86	368,300
09 ene 2024	11.62	11.63	11.47	11.47	10.57	310,000
08 ene 2024	11.58	11.85	11.53	11.74	10.82	385,700
05 ene 2024	11.52	11.77	11.48	11.54	10.63	345,900
04 ene 2024	11.73	11.83	11.54	11.56	10.65	529,800
03 ene 2024	12.03	12.10	11.76	11.81	10.88	499,700
02 ene 2024	12.25	12.44	11.97	12.12	11.17	877,800
29 dic 2023	12.48	12.53	12.32	12.49	11.51	539,900
28 dic 2023	12.25	12.55	12.25	12.48	11.50	500,000
27 dic 2023	12.27	12.32	12.17	12.29	11.32	539,200
26 dic 2023	12.14	12.33	12.08	12.23	11.27	418,500
22 dic 2023	12.02	12.27	12.01	12.15	11.19	500,300
21 dic 2023	11.68	12.00	11.58	12.00	11.06	671,000
20 dic 2023	11.66	11.76	11.56	11.57	10.66	345,600
19 dic 2023	11.70	11.78	11.53	11.68	10.76	468,200
18 dic 2023	11.62	11.69	11.50	11.62	10.71	419,900
15 dic 2023	11.70	11.70	11.50	11.58	10.67	715,000
14 dic 2023	11.80	11.80	11.53	11.62	10.71	481,800
13 dic 2023	11.61	11.72	11.42	11.69	10.77	490,600
12 dic 2023	11.68	11.68	11.52	11.55	10.64	420,500
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...

S&P 5005,121.96+57.76(+1.14%)

Dow Jones38,692.46+466.80(+1.22%)

Nasdaq16,138.22+297.26(+1.88%)

Russell 20002,051.72+35.61(+1.77%)

Petróleo78.65-0.30(-0.38%)

Oro2,301.10-8.50(-0.37%)

SolarWinds Corporation (SWI)

S&P 500
5,121.96
+57.76(+1.14%)

Dow Jones
38,692.46
+466.80(+1.22%)

Nasdaq
16,138.22
+297.26(+1.88%)

Russell 2000
2,051.72
+35.61(+1.77%)

Petróleo
78.65
-0.30(-0.38%)

Oro
2,301.10
-8.50(-0.37%)