Mercados españoles cerrados

Segall Bryant & Hamill All Cap Instl (SBHAX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
20,64+0,16 (+0,78%)
A partir del 08:06AM EDT. Mercado abierto.
Intervalo de fechas:
23 abr 2023 - 23 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
23 abr 2024------
22 abr 202420,6420,6420,6420,6420,64-
19 abr 202420,4820,4820,4820,4820,48-
18 abr 202420,5520,5520,5520,5520,55-
17 abr 202420,5920,5920,5920,5920,59-
16 abr 202420,6920,6920,6920,6920,69-
15 abr 202420,6620,6620,6620,6620,66-
12 abr 202420,9120,9120,9120,9120,91-
11 abr 202421,1921,1921,1921,1921,19-
10 abr 202421,3321,3321,3321,3321,33-
09 abr 202421,5821,5821,5821,5821,58-
08 abr 202421,5621,5621,5621,5621,56-
05 abr 202421,5421,5421,5421,5421,54-
04 abr 202421,3121,3121,3121,3121,31-
03 abr 202421,5221,5221,5221,5221,52-
02 abr 202421,4921,4921,4921,4921,49-
01 abr 202421,6921,6921,6921,6921,69-
28 mar 202421,7421,7421,7421,7421,74-
27 mar 202421,7221,7221,7221,7221,72-
26 mar 202421,5521,5521,5521,5521,55-
25 mar 202421,5321,5321,5321,5321,53-
22 mar 202421,6421,6421,6421,6421,64-
21 mar 202421,6821,6821,6821,6821,68-
20 mar 202421,5621,5621,5621,5621,56-
19 mar 202421,4221,4221,4221,4221,42-
18 mar 202421,2821,2821,2821,2821,28-
15 mar 202421,2521,2521,2521,2521,25-
14 mar 202421,3521,3521,3521,3521,35-
13 mar 202421,4021,4021,4021,4021,40-
12 mar 202421,4721,4721,4721,4721,47-
11 mar 202421,2921,2921,2921,2921,29-
08 mar 202421,3321,3321,3321,3321,33-
07 mar 202421,5121,5121,5121,5121,51-
06 mar 202421,2321,2321,2321,2321,23-
05 mar 202421,1021,1021,1021,1021,10-
04 mar 202421,3121,3121,3121,3121,31-
01 mar 202421,3221,3221,3221,3221,32-
29 feb 202421,2121,2121,2121,2121,21-
28 feb 202421,1621,1621,1621,1621,16-
27 feb 202421,1821,1821,1821,1821,18-
26 feb 202421,2121,2121,2121,2121,21-
23 feb 202421,2321,2321,2321,2321,23-
22 feb 202421,2321,2321,2321,2321,23-
21 feb 202420,8320,8320,8320,8320,83-
20 feb 202420,8920,8920,8920,8920,89-
16 feb 202421,0021,0021,0021,0021,00-
15 feb 202421,0821,0821,0821,0821,08-
14 feb 202420,9520,9520,9520,9520,95-
13 feb 202420,7420,7420,7420,7420,74-
12 feb 202421,0321,0321,0321,0321,03-
09 feb 202421,0721,0721,0721,0721,07-
08 feb 202420,9420,9420,9420,9420,94-
07 feb 202420,8120,8120,8120,8120,81-
06 feb 202420,5520,5520,5520,5520,55-
05 feb 202420,4720,4720,4720,4720,47-
02 feb 202420,5320,5320,5320,5320,53-
01 feb 202420,4220,4220,4220,4220,42-
31 ene 202420,2120,2120,2120,2120,21-
30 ene 202420,4920,4920,4920,4920,49-
29 ene 202420,5020,5020,5020,5020,50-
26 ene 202420,3520,3520,3520,3520,35-
25 ene 202420,3620,3620,3620,3620,36-
24 ene 202420,2120,2120,2120,2120,21-
23 ene 202420,2320,2320,2320,2320,23-
22 ene 202420,2420,2420,2420,2420,24-
19 ene 202420,1220,1220,1220,1220,12-
18 ene 202419,9719,9719,9719,9719,97-
17 ene 202419,7819,7819,7819,7819,78-
16 ene 202419,8619,8619,8619,8619,86-
12 ene 202419,9219,9219,9219,9219,92-
11 ene 202419,8919,8919,8919,8919,89-
10 ene 202419,8619,8619,8619,8619,86-
09 ene 202419,7319,7319,7319,7319,73-
08 ene 202419,7919,7919,7919,7919,79-
05 ene 202419,5419,5419,5419,5419,54-
04 ene 202419,5419,5419,5419,5419,54-
03 ene 202419,5619,5619,5619,5619,56-
02 ene 202419,7519,7519,7519,7519,75-
29 dic 202319,8919,8919,8919,8919,89-
28 dic 202319,9319,9319,9319,9319,93-
27 dic 202319,9219,9219,9219,9219,92-
26 dic 202319,8919,8919,8919,8919,89-
26 dic 20230.109 Dividendo
22 dic 202319,9119,9119,9119,9119,80-
21 dic 202319,8719,8719,8719,8719,76-
20 dic 202319,6819,6819,6819,6819,57-
19 dic 202319,9419,9419,9419,9419,83-
18 dic 202319,8119,8119,8119,8119,70-
15 dic 202319,7219,7219,7219,7219,61-
14 dic 202319,7419,7419,7419,7419,63-
13 dic 202319,7419,7419,7419,7419,63-
12 dic 202319,4719,4719,4719,4719,36-
11 dic 202319,3619,3619,3619,3619,25-
08 dic 202319,2519,2519,2519,2519,14-
08 dic 20230 Dividendo
08 dic 20230.838 Plusvalía
07 dic 202320,0220,0220,0220,0219,08-
06 dic 202319,9019,9019,9019,9018,96-
05 dic 202319,9619,9619,9619,9619,02-
04 dic 202320,0420,0420,0420,0419,10-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...