Mercados españoles cerrados

Schwab U.S. REIT ETF (SCHH)

NYSEArca - NYSEArca Precio demorado. Divisa en USD
Añadir a la lista de favoritos
18,75-0,32 (-1,68%)
Al cierre: 04:00PM EDT
18,68 -0,07 (-0,37%)
Después del cierre: 07:54PM EDT
Intervalo de fechas:
01 may 2023 - 01 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
30 abr 202418,9019,0318,7418,7518,757.868.600
29 abr 202418,9919,1118,9719,0719,073.283.800
26 abr 202418,9019,0518,8518,8618,863.821.700
25 abr 202418,7918,9018,6718,8718,873.075.300
24 abr 202418,9019,0118,7418,9618,963.392.000
23 abr 202418,8119,0418,8018,9618,963.170.200
22 abr 202418,7118,8418,5818,8018,803.942.800
19 abr 202418,5818,7218,5518,6618,663.419.400
18 abr 202418,6018,6418,4518,5518,554.314.400
17 abr 202418,6118,7118,5218,5318,535.878.600
16 abr 202418,8818,8818,6118,6718,674.036.500
15 abr 202419,3519,3718,8318,9318,934.691.000
12 abr 202419,3519,3819,1619,2519,254.203.300
11 abr 202419,5119,5619,2619,4319,434.099.300
10 abr 202419,6719,6819,2819,3819,385.004.300
09 abr 202420,0020,2019,9820,2020,203.817.100
08 abr 202419,7719,9519,7519,9219,926.075.700
05 abr 202419,5619,7519,5119,7119,713.656.400
04 abr 202419,9019,9919,5519,6019,604.558.900
03 abr 202419,6819,7719,6119,7419,743.651.200
02 abr 202419,8419,8419,6619,7419,745.836.700
01 abr 202420,3420,3419,9519,9819,983.024.300
28 mar 202420,2220,3720,2220,3020,302.897.700
27 mar 202419,8220,1719,8220,1720,173.114.100
26 mar 202419,7719,8019,6419,6419,642.667.900
25 mar 202419,8719,9519,7419,7619,762.821.100
22 mar 202420,0920,1419,8219,8519,852.470.700
21 mar 202420,0420,1819,9620,0720,074.036.600
20 mar 202419,7520,0219,6520,0020,004.044.500
20 mar 20240.107 Dividendo
19 mar 202419,9420,0219,8319,9819,872.445.800
18 mar 202419,9820,0619,9219,9519,843.656.200
15 mar 202419,8220,0419,8019,9519,844.346.100
14 mar 202420,2320,2719,8420,0119,902.383.600
13 mar 202420,4020,5220,2620,3320,222.432.000
12 mar 202420,4420,5220,2720,4220,311.762.900
11 mar 202420,5620,6620,4120,5020,392.028.000
08 mar 202420,5320,6520,4920,5620,451.963.600
07 mar 202420,4320,4820,2520,3520,243.956.600
06 mar 202420,3820,4120,2320,3420,231.932.800
05 mar 202420,3920,5320,1620,2520,142.190.000
04 mar 202420,1920,4920,0820,4920,382.842.500
01 mar 202420,0120,2619,8020,2520,143.872.100
29 feb 202420,0120,1519,9620,0419,934.665.400
28 feb 202419,5820,0019,5619,8819,772.185.800
27 feb 202419,7919,8619,6219,6819,572.908.500
26 feb 202419,8519,9419,6319,6519,542.960.500
23 feb 202419,9420,0119,8519,8819,772.749.300
22 feb 202419,9119,9819,8419,9219,812.188.700
21 feb 202419,7819,9019,7319,8819,772.555.300
20 feb 202419,6719,8319,5819,7619,653.422.200
16 feb 202419,7119,8819,5919,7819,673.930.600
15 feb 202419,6719,9619,6719,9419,832.868.600
14 feb 202419,4819,6419,3819,5319,433.492.600
13 feb 202419,3319,4019,1219,4019,304.292.100
12 feb 202419,8319,9419,7319,7819,673.542.500
09 feb 202419,7719,8319,5819,8119,702.844.700
08 feb 202419,5719,8319,5519,7819,673.072.200
07 feb 202419,6719,7319,5019,6119,505.208.900
06 feb 202419,4219,6819,3419,6619,553.010.300
05 feb 202419,5119,5419,3319,3919,293.520.400
02 feb 202419,8119,9119,4619,7619,654.820.600
01 feb 202419,6420,0519,5520,0519,944.015.200
31 ene 202419,9220,0619,6219,6919,584.151.800
30 ene 202419,9420,0219,8019,8619,751.926.300
29 ene 202419,9120,0719,8620,0419,933.168.400
26 ene 202420,0220,0719,8719,8919,786.817.200
25 ene 202419,9820,0919,8919,9919,883.335.400
24 ene 202420,2420,2519,7319,7519,645.316.500
23 ene 202420,2520,3119,9720,0519,942.457.900
22 ene 202420,1720,3720,0920,1920,085.132.200
19 ene 202419,9120,1619,7620,0919,982.638.800
18 ene 202420,0120,0819,7119,8419,732.375.800
17 ene 202420,1320,3519,7819,9919,885.652.300
16 ene 202420,4020,5020,3020,3820,272.974.100
12 ene 202420,5820,6420,4020,5320,421.937.500
11 ene 202420,4820,5120,2820,3620,253.349.600
10 ene 202420,5520,6620,4920,5720,462.192.200
09 ene 202420,5020,6120,3720,5220,413.485.500
08 ene 202420,3520,6920,3220,6720,562.690.200
05 ene 202420,2820,5520,1620,3820,271.679.900
04 ene 202420,4120,5620,3120,4120,301.893.600
03 ene 202420,7420,7420,4120,4520,342.857.500
02 ene 202420,6320,9520,5820,9320,822.959.000
29 dic 202320,8220,9020,6920,7120,603.286.300
28 dic 202320,7620,9520,7620,9520,841.860.200
27 dic 202320,7220,8320,6420,8120,702.695.400
26 dic 202320,5620,7720,5320,7220,611.431.700
22 dic 202320,5720,7220,4620,5620,452.895.300
21 dic 202320,4620,5320,2620,4820,372.493.400
20 dic 202320,5420,7220,3020,3220,213.289.900
19 dic 202320,4720,6120,4720,5620,452.335.200
18 dic 202320,5520,5820,3820,4120,303.047.400
15 dic 202320,6820,7120,3020,4520,344.868.100
14 dic 202320,5520,8820,5520,7520,643.655.600
13 dic 202319,5120,2719,4520,1920,083.643.200
12 dic 202319,4719,5419,3619,4719,372.597.500
11 dic 202319,3819,5219,3519,4919,391.929.700
08 dic 202319,3919,4919,2319,4419,341.937.300
07 dic 202319,4019,5419,3419,4819,382.177.900
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...