Mercados españoles cerrados en 5 hrs 40 min

Schwab U.S. Dividend Equity ETF (SCHD)

NYSEArca - NYSEArca Precio demorado. Divisa en USD
Añadir a la lista de favoritos
78,58-0,63 (-0,80%)
Al cierre: 04:00PM EDT
77,97 +0,21 (+0,28%)
Antes de la apertura: 05:50AM EDT
Intervalo de fechas:
26 jun 2023 - 26 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
25 jun 202479,1379,1378,3378,5878,582.614.100
24 jun 202478,4579,3678,4179,2179,212.660.700
21 jun 202478,2178,3777,9578,1278,122.798.800
20 jun 202477,4978,1977,3878,0678,063.244.000
18 jun 202477,3577,9077,3577,6477,642.440.400
17 jun 202476,6477,3676,4477,3077,303.083.400
14 jun 202476,7176,9276,2576,7976,793.159.200
13 jun 202477,2177,2376,6277,1177,112.732.400
12 jun 202478,2178,2777,2377,4477,442.831.900
11 jun 202477,5077,5176,9477,5077,502.498.700
10 jun 202477,6877,8877,2877,7777,772.555.300
07 jun 202477,8978,4477,6677,8977,892.064.000
06 jun 202478,0078,3977,7678,0878,082.216.700
05 jun 202478,3078,3677,5878,1578,153.750.000
04 jun 202477,8878,3677,7478,1878,181.958.200
03 jun 202478,7078,7077,6378,1478,142.751.900
31 may 202477,3078,5977,1578,5778,572.619.600
30 may 202476,6277,1676,5677,1577,152.421.700
29 may 202476,9576,9576,3676,4276,423.168.600
28 may 202478,1678,1677,1777,4477,443.281.000
24 may 202478,2578,4477,9478,1078,102.389.800
23 may 202479,1479,1477,9477,9877,983.143.900
22 may 202479,2979,5278,9679,2079,202.993.100
21 may 202479,5979,7279,2679,4679,462.242.000
20 may 202480,0980,0979,6079,6879,682.546.000
17 may 202479,9980,1079,8380,0880,082.112.800
16 may 202480,0080,1479,7180,0080,002.724.600
15 may 202480,0180,2379,8380,1580,152.495.900
14 may 202479,7079,9579,4079,6979,692.122.500
13 may 202479,5179,8879,4279,5679,562.238.200
10 may 202479,3179,3879,1679,3079,302.044.700
09 may 202478,5979,1778,3979,1679,163.006.100
08 may 202478,1378,5777,9878,5178,512.051.800
07 may 202478,4478,6678,1978,2578,253.026.300
06 may 202478,2778,4378,0078,1378,133.495.900
03 may 202477,9778,3077,5877,9777,972.613.200
02 may 202477,3977,5076,8077,2777,272.610.500
01 may 202476,8077,6776,6276,8976,893.449.700
30 abr 202477,7377,7376,9376,9976,992.425.100
29 abr 202477,5878,0377,5577,9277,922.481.000
26 abr 202477,3477,8077,2577,4877,482.394.800
25 abr 202477,8878,1577,1177,5677,563.410.100
24 abr 202477,6578,1877,3878,1378,132.975.900
23 abr 202477,4177,9177,2277,7777,772.507.000
22 abr 202476,9877,6676,6477,2477,243.078.500
19 abr 202475,9376,7175,8576,6576,653.402.800
18 abr 202475,9776,2475,5875,8175,812.613.200
17 abr 202476,1876,3175,5375,8175,812.656.800
16 abr 202476,4276,4875,8075,9375,933.327.600
15 abr 202477,4377,6276,1476,4276,424.487.500
12 abr 202477,6477,7876,6576,8176,813.675.900
11 abr 202478,3078,3177,5077,9377,934.979.600
10 abr 202478,6278,7077,7278,1378,136.348.000
09 abr 202479,3379,5578,8979,5579,553.248.800
08 abr 202479,0679,3878,9679,1079,102.196.400
05 abr 202478,7779,2078,3979,0179,013.419.800
04 abr 202480,0080,1778,6078,7378,733.921.900
03 abr 202479,7479,8579,3879,5379,533.019.400
02 abr 202480,0080,0779,5379,7379,733.529.800
01 abr 202480,6980,7980,0680,1480,144.171.700
28 mar 202480,4080,8280,3680,6380,633.014.700
27 mar 202479,2980,2379,2680,2380,233.248.400
26 mar 202479,6379,7078,8678,8778,874.880.900
25 mar 202479,3879,8279,3779,4079,403.635.200
22 mar 202479,9680,0579,3579,3879,383.602.200
21 mar 202479,4379,9979,3779,8779,873.637.500
20 mar 202478,3179,2978,2179,2479,244.894.700
20 mar 20240.611 Dividendo
19 mar 202478,7079,1178,5979,0778,463.494.300
18 mar 202478,9378,9978,4778,7278,114.293.900
15 mar 202478,5378,9478,4178,5677,953.417.600
14 mar 202479,3879,3878,4078,8378,223.199.800
13 mar 202479,2879,5679,0879,2678,653.231.700
12 mar 202479,1579,2778,7079,0278,412.937.400
11 mar 202478,4878,9178,2878,8878,273.566.100
08 mar 202478,7978,9478,4378,4377,823.537.000
07 mar 202478,7578,9878,6578,7678,153.053.700
06 mar 202478,5678,8378,1978,3877,773.220.000
05 mar 202478,3178,5877,8878,1277,523.424.000
04 mar 202478,1878,6078,1578,3977,783.993.100
01 mar 202477,7878,2577,5278,1577,552.992.800
29 feb 202477,8477,9777,5177,6477,043.231.700
28 feb 202477,4277,7077,3077,4376,832.693.700
27 feb 202477,5177,5877,2777,5476,942.729.400
26 feb 202477,8978,0277,3677,4776,872.890.600
23 feb 202477,8978,1477,7877,8977,294.188.400
22 feb 202477,3878,0077,2677,8077,203.120.100
21 feb 202477,0577,3176,7477,2876,682.785.900
20 feb 202476,8177,2976,6776,9776,384.727.600
16 feb 202477,0377,4476,8176,9876,393.151.400
15 feb 202476,5277,3076,5277,2476,643.504.800
14 feb 202476,4176,4875,9276,3875,793.517.300
13 feb 202476,6976,7275,4876,0875,494.218.200
12 feb 202476,8277,4776,8177,2676,663.326.400
09 feb 202476,9776,9776,5076,7976,203.263.200
08 feb 202476,9777,1176,6977,0776,472.478.100
07 feb 202477,1377,1676,6076,8776,282.826.300
06 feb 202476,6776,8876,5576,7576,163.628.000
05 feb 202476,8176,8176,1676,3875,793.880.100
02 feb 202476,8177,3176,4277,0076,403.567.300
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...