Mercados españoles abiertos en 2 hrs 58 min

Hartford Schroders International Stk SDR (SCIJX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
17,79+0,16 (+0,91%)
Al cierre: 08:00PM EDT
Intervalo de fechas:
10 may 2023 - 10 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
09 may 202417,7917,7917,7917,7917,79-
08 may 202417,6317,6317,6317,6317,63-
07 may 202417,6517,6517,6517,6517,65-
06 may 202417,5417,5417,5417,5417,54-
03 may 202417,4317,4317,4317,4317,43-
02 may 202417,2317,2317,2317,2317,23-
01 may 202417,0517,0517,0517,0517,05-
30 abr 202417,0917,0917,0917,0917,09-
29 abr 202417,2417,2417,2417,2417,24-
26 abr 202417,2117,2117,2117,2117,21-
25 abr 202417,0417,0417,0417,0417,04-
24 abr 202417,0617,0617,0617,0617,06-
23 abr 202417,0917,0917,0917,0917,09-
22 abr 202416,8416,8416,8416,8416,84-
19 abr 202416,6116,6116,6116,6116,61-
18 abr 202416,7216,7216,7216,7216,72-
17 abr 202416,7616,7616,7616,7616,76-
16 abr 202416,8516,8516,8516,8516,85-
15 abr 202416,9516,9516,9516,9516,95-
12 abr 202417,0017,0017,0017,0017,00-
11 abr 202417,3117,3117,3117,3117,31-
10 abr 202417,2217,2217,2217,2217,22-
09 abr 202417,4117,4117,4117,4117,41-
08 abr 202417,4017,4017,4017,4017,40-
05 abr 202417,3217,3217,3217,3217,32-
04 abr 202417,2317,2317,2317,2317,23-
03 abr 202417,4217,4217,4217,4217,42-
02 abr 202417,3117,3117,3117,3117,31-
01 abr 202417,4417,4417,4417,4417,44-
28 mar 202417,4717,4717,4717,4717,47-
27 mar 202417,5317,5317,5317,5317,53-
26 mar 202417,4917,4917,4917,4917,49-
25 mar 202417,4717,4717,4717,4717,47-
22 mar 202417,5417,5417,5417,5417,54-
21 mar 202417,6017,6017,6017,6017,60-
20 mar 202417,5617,5617,5617,5617,56-
19 mar 202417,3817,3817,3817,3817,38-
18 mar 202417,3617,3617,3617,3617,36-
15 mar 202417,3217,3217,3217,3217,32-
14 mar 202417,5117,5117,5117,5117,51-
13 mar 202417,6017,6017,6017,6017,60-
12 mar 202417,6317,6317,6317,6317,63-
11 mar 202417,4417,4417,4417,4417,44-
08 mar 202417,5117,5117,5117,5117,51-
07 mar 202417,6217,6217,6217,6217,62-
06 mar 202417,3517,3517,3517,3517,35-
05 mar 202417,2017,2017,2017,2017,20-
04 mar 202417,3417,3417,3417,3417,34-
01 mar 202417,3417,3417,3417,3417,34-
29 feb 202417,1617,1617,1617,1617,16-
28 feb 202417,1317,1317,1317,1317,13-
27 feb 202417,2517,2517,2517,2517,25-
26 feb 202417,2317,2317,2317,2317,23-
23 feb 202417,2117,2117,2117,2117,21-
22 feb 202417,2717,2717,2717,2717,27-
21 feb 202417,0717,0717,0717,0717,07-
20 feb 202417,0117,0117,0117,0117,01-
16 feb 202417,0317,0317,0317,0317,03-
15 feb 202416,9916,9916,9916,9916,99-
14 feb 202416,8916,8916,8916,8916,89-
13 feb 202416,7116,7116,7116,7116,71-
12 feb 202417,0317,0317,0317,0317,03-
09 feb 202416,9416,9416,9416,9416,94-
08 feb 202416,8716,8716,8716,8716,87-
07 feb 202416,7316,7316,7316,7316,73-
06 feb 202416,6716,6716,6716,6716,67-
05 feb 202416,6316,6316,6316,6316,63-
02 feb 202416,6316,6316,6316,6316,63-
01 feb 202416,7516,7516,7516,7516,75-
31 ene 202416,5516,5516,5516,5516,55-
30 ene 202416,6616,6616,6616,6616,66-
29 ene 202416,7116,7116,7116,7116,71-
26 ene 202416,6416,6416,6416,6416,64-
25 ene 202416,5316,5316,5316,5316,53-
24 ene 202416,5216,5216,5216,5216,52-
23 ene 202416,3816,3816,3816,3816,38-
22 ene 202416,4016,4016,4016,4016,40-
19 ene 202416,4016,4016,4016,4016,40-
18 ene 202416,3316,3316,3316,3316,33-
17 ene 202416,1716,1716,1716,1716,17-
16 ene 202416,3416,3416,3416,3416,34-
12 ene 202416,5716,5716,5716,5716,57-
11 ene 202416,4816,4816,4816,4816,48-
10 ene 202416,4816,4816,4816,4816,48-
09 ene 202416,3816,3816,3816,3816,38-
08 ene 202416,5116,5116,5116,5116,51-
05 ene 202416,3216,3216,3216,3216,32-
04 ene 202416,3416,3416,3416,3416,34-
03 ene 202416,2916,2916,2916,2916,29-
02 ene 202416,4216,4216,4216,4216,42-
29 dic 202316,6516,6516,6516,6516,65-
28 dic 202316,6416,6416,6416,6416,64-
27 dic 202316,6616,6616,6616,6616,66-
27 dic 20230.226 Dividendo
26 dic 202316,7416,7416,7416,7416,51-
22 dic 202316,6816,6816,6816,6816,45-
21 dic 202316,7016,7016,7016,7016,47-
20 dic 202316,4616,4616,4616,4616,24-
19 dic 202316,6216,6216,6216,6216,40-
18 dic 202316,5216,5216,5216,5216,30-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...