Mercados españoles cerrados

Shelton Emerging Markets Fund (EMSLX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
18,16+0,21 (+1,17%)
Al cierre: 08:05AM EDT
Intervalo de fechas:
08 jul 2023 - 08 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
08 jul 2024------
05 jul 202418,1618,1618,1618,1618,16-
03 jul 202417,9517,9517,9517,9517,95-
02 jul 202417,8117,8117,8117,8117,81-
01 jul 202417,9017,9017,9017,9017,90-
28 jun 202417,9217,9217,9217,9217,92-
27 jun 202417,8017,8017,8017,8017,80-
26 jun 202417,8017,8017,8017,8017,80-
25 jun 202417,7817,7817,7817,7817,78-
24 jun 202417,7717,7717,7717,7717,77-
21 jun 202417,8617,8617,8617,8617,86-
20 jun 202417,9517,9517,9517,9517,95-
18 jun 202417,7817,7817,7817,7817,78-
17 jun 202417,6317,6317,6317,6317,63-
14 jun 202417,6717,6717,6717,6717,67-
13 jun 202417,7117,7117,7117,7117,71-
12 jun 202417,5917,5917,5917,5917,59-
11 jun 202417,5017,5017,5017,5017,50-
10 jun 202417,6217,6217,6217,6217,62-
07 jun 202417,6417,6417,6417,6417,64-
06 jun 202417,7417,7417,7417,7417,74-
05 jun 202417,5517,5517,5517,5517,55-
04 jun 202417,4217,4217,4217,4217,42-
03 jun 202417,7017,7017,7017,7017,70-
31 may 202417,4417,4417,4417,4417,44-
30 may 202417,6317,6317,6317,6317,63-
29 may 202417,7617,7617,7617,7617,76-
28 may 202418,0218,0218,0218,0218,02-
24 may 202417,8917,8917,8917,8917,89-
23 may 202418,0218,0218,0218,0218,02-
22 may 202418,1718,1718,1718,1718,17-
21 may 202418,1618,1618,1618,1618,16-
20 may 202418,4018,4018,4018,4018,40-
17 may 202418,3818,3818,3818,3818,38-
16 may 202418,3618,3618,3618,3618,36-
15 may 202418,2718,2718,2718,2718,27-
14 may 202418,1418,1418,1418,1418,14-
13 may 202418,0418,0418,0418,0418,04-
10 may 202417,8717,8717,8717,8717,87-
09 may 202417,8017,8017,8017,8017,80-
08 may 202417,8417,8417,8417,8417,84-
07 may 202417,9217,9217,9217,9217,92-
06 may 202417,9317,9317,9317,9317,93-
03 may 202417,8717,8717,8717,8717,87-
02 may 202417,7317,7317,7317,7317,73-
01 may 202417,4717,4717,4717,4717,47-
30 abr 202417,4417,4417,4417,4417,44-
29 abr 202417,5417,5417,5417,5417,54-
26 abr 202417,4217,4217,4217,4217,42-
25 abr 202417,1317,1317,1317,1317,13-
24 abr 202417,1917,1917,1917,1917,19-
23 abr 202416,9616,9616,9616,9616,96-
22 abr 202416,8316,8316,8316,8316,83-
19 abr 202416,7616,7616,7616,7616,76-
18 abr 202416,9516,9516,9516,9516,95-
17 abr 202416,9316,9316,9316,9316,93-
16 abr 202416,9116,9116,9116,9116,91-
15 abr 202417,2517,2517,2517,2517,25-
12 abr 202417,5017,5017,5017,5017,50-
11 abr 202417,8117,8117,8117,8117,81-
10 abr 202417,8117,8117,8117,8117,81-
09 abr 202417,8817,8817,8817,8817,88-
08 abr 202417,7617,7617,7617,7617,76-
05 abr 202417,6917,6917,6917,6917,69-
04 abr 202417,6817,6817,6817,6817,68-
03 abr 202417,6017,6017,6017,6017,60-
02 abr 202417,7217,7217,7217,7217,72-
01 abr 202417,6317,6317,6317,6317,63-
28 mar 202417,6717,6717,6717,6717,67-
27 mar 202417,5817,5817,5817,5817,58-
26 mar 202417,6317,6317,6317,6317,63-
25 mar 202417,5917,5917,5917,5917,59-
22 mar 202417,6517,6517,6517,6517,65-
21 mar 202417,8617,8617,8617,8617,86-
20 mar 202417,7217,7217,7217,7217,72-
19 mar 202417,5717,5717,5717,5717,57-
18 mar 202417,7717,7717,7717,7717,77-
15 mar 202417,7317,7317,7317,7317,73-
14 mar 202418,0018,0018,0018,0018,00-
13 mar 202418,0618,0618,0618,0618,06-
12 mar 202418,0318,0318,0318,0318,03-
11 mar 202417,8917,8917,8917,8917,89-
08 mar 202417,8117,8117,8117,8117,81-
07 mar 202417,6817,6817,6817,6817,68-
06 mar 202417,6717,6717,6717,6717,67-
05 mar 202417,4817,4817,4817,4817,48-
04 mar 202417,6417,6417,6417,6417,64-
01 mar 202417,5417,5417,5417,5417,54-
29 feb 202417,5217,5217,5217,5217,52-
28 feb 202417,4117,4117,4117,4117,41-
27 feb 202417,5017,5017,5017,5017,50-
26 feb 202417,4817,4817,4817,4817,48-
23 feb 202417,6017,6017,6017,6017,60-
22 feb 202417,6517,6517,6517,6517,65-
21 feb 202417,4117,4117,4117,4117,41-
20 feb 202417,3617,3617,3617,3617,36-
16 feb 202417,2817,2817,2817,2817,28-
15 feb 202417,0817,0817,0817,0817,08-
14 feb 202416,9416,9416,9416,9416,94-
13 feb 202416,8716,8716,8716,8716,87-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...