Mercados españoles cerrados

Royce Small-Cap Special Equity Svc (RSEFX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
16,78+0,13 (+0,78%)
Al cierre: 08:00PM EDT
Intervalo de fechas:
30 jun 2023 - 30 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 jun 202416,7816,7816,7816,7816,78-
27 jun 202416,6516,6516,6516,6516,65-
26 jun 202416,6516,6516,6516,6516,65-
25 jun 202416,6816,6816,6816,6816,68-
24 jun 202416,7516,7516,7516,7516,75-
21 jun 202416,6916,6916,6916,6916,69-
20 jun 202416,7116,7116,7116,7116,71-
18 jun 202416,7516,7516,7516,7516,75-
17 jun 202416,7416,7416,7416,7416,74-
14 jun 202416,6316,6316,6316,6316,63-
13 jun 202416,8116,8116,8116,8116,81-
12 jun 202416,9316,9316,9316,9316,93-
11 jun 202416,7916,7916,7916,7916,79-
10 jun 202416,8116,8116,8116,8116,81-
07 jun 202416,8416,8416,8416,8416,84-
06 jun 202416,9916,9916,9916,9916,99-
05 jun 202417,0817,0817,0817,0817,08-
04 jun 202417,0117,0117,0117,0117,01-
03 jun 202417,2417,2417,2417,2417,24-
31 may 202417,3417,3417,3417,3417,34-
30 may 202417,1917,1917,1917,1917,19-
29 may 202417,0517,0517,0517,0517,05-
28 may 202417,2117,2117,2117,2117,21-
24 may 202417,3017,3017,3017,3017,30-
23 may 202417,1817,1817,1817,1817,18-
22 may 202417,3317,3317,3317,3317,33-
21 may 202417,4117,4117,4117,4117,41-
20 may 202417,4117,4117,4117,4117,41-
17 may 202417,4717,4717,4717,4717,47-
16 may 202417,5217,5217,5217,5217,52-
15 may 202417,5417,5417,5417,5417,54-
14 may 202417,5317,5317,5317,5317,53-
13 may 202417,3517,3517,3517,3517,35-
10 may 202417,2817,2817,2817,2817,28-
09 may 202417,3417,3417,3417,3417,34-
08 may 202417,2017,2017,2017,2017,20-
07 may 202417,1917,1917,1917,1917,19-
06 may 202417,2317,2317,2317,2317,23-
03 may 202417,0817,0817,0817,0817,08-
02 may 202417,0517,0517,0517,0517,05-
01 may 202416,9016,9016,9016,9016,90-
30 abr 202416,8316,8316,8316,8316,83-
29 abr 202417,0117,0117,0117,0117,01-
26 abr 202416,9416,9416,9416,9416,94-
25 abr 202416,8916,8916,8916,8916,89-
24 abr 202417,0217,0217,0217,0217,02-
23 abr 202417,0017,0017,0017,0017,00-
22 abr 202416,7816,7816,7816,7816,78-
19 abr 202416,7416,7416,7416,7416,74-
18 abr 202416,6316,6316,6316,6316,63-
17 abr 202416,6216,6216,6216,6216,62-
16 abr 202416,7416,7416,7416,7416,74-
15 abr 202416,7816,7816,7816,7816,78-
12 abr 202416,6916,6916,6916,6916,69-
11 abr 202416,8616,8616,8616,8616,86-
10 abr 202416,8116,8116,8116,8116,81-
09 abr 202417,1617,1617,1617,1617,16-
08 abr 202417,1717,1717,1717,1717,17-
05 abr 202417,1817,1817,1817,1817,18-
04 abr 202417,0717,0717,0717,0717,07-
03 abr 202417,1917,1917,1917,1917,19-
02 abr 202417,1017,1017,1017,1017,10-
01 abr 202417,3117,3117,3117,3117,31-
28 mar 202417,4117,4117,4117,4117,41-
27 mar 202417,2517,2517,2517,2517,25-
26 mar 202416,9516,9516,9516,9516,95-
25 mar 202416,9916,9916,9916,9916,99-
22 mar 202417,0417,0417,0417,0417,04-
21 mar 202417,1817,1817,1817,1817,18-
20 mar 202416,9916,9916,9916,9916,99-
19 mar 202416,7616,7616,7616,7616,76-
18 mar 202416,6316,6316,6316,6316,63-
15 mar 202416,7916,7916,7916,7916,79-
14 mar 202416,6816,6816,6816,6816,68-
13 mar 202416,8516,8516,8516,8516,85-
12 mar 202416,7916,7916,7916,7916,79-
11 mar 202416,8016,8016,8016,8016,80-
08 mar 202416,8316,8316,8316,8316,83-
07 mar 202416,8916,8916,8916,8916,89-
06 mar 202416,7216,7216,7216,7216,72-
05 mar 202416,6716,6716,6716,6716,67-
04 mar 202416,8716,8716,8716,8716,87-
01 mar 202416,8416,8416,8416,8416,84-
29 feb 202416,8016,8016,8016,8016,80-
28 feb 202416,6616,6616,6616,6616,66-
27 feb 202416,7116,7116,7116,7116,71-
26 feb 202416,5916,5916,5916,5916,59-
23 feb 202416,5416,5416,5416,5416,54-
22 feb 202416,4516,4516,4516,4516,45-
21 feb 202416,5416,5416,5416,5416,54-
20 feb 202416,5816,5816,5816,5816,58-
16 feb 202416,8216,8216,8216,8216,82-
15 feb 202417,0117,0117,0117,0117,01-
14 feb 202416,6316,6316,6316,6316,63-
13 feb 202416,4216,4216,4216,4216,42-
12 feb 202417,0117,0117,0117,0117,01-
09 feb 202416,8116,8116,8116,8116,81-
08 feb 202416,6916,6916,6916,6916,69-
07 feb 202416,4816,4816,4816,4816,48-
06 feb 202416,5016,5016,5016,5016,50-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...