Mercados españoles abiertos en 8 hrs 43 min
S&P 500
5.460,48 -22,39 (-0,41%) Nasdaq
17.732,60 -126,10 (-0,71%) NIKKEI 225
39.583,08 +241,58 (+0,61%) Dólar/Euro
1,0738 +0,0029 (+0,27%) Petróleo Brent
86,48 +0,07 (+0,08%) Bitcoin EUR
57.751,09 +1.017,66 (+1,79%)
Allspring Common Stock Fund (SCSRX)
Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 08:00PM EDT
Intervalo de fechas:
30 jun 2023 - 30 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 19,59 | 19,59 | 19,59 | 19,59 | 19,59 | - |
| 27 jun 2024 | 19,48 | 19,48 | 19,48 | 19,48 | 19,48 | - |
| 26 jun 2024 | 19,41 | 19,41 | 19,41 | 19,41 | 19,41 | - |
| 25 jun 2024 | 19,45 | 19,45 | 19,45 | 19,45 | 19,45 | - |
| 24 jun 2024 | 19,67 | 19,67 | 19,67 | 19,67 | 19,67 | - |
| 21 jun 2024 | 19,61 | 19,61 | 19,61 | 19,61 | 19,61 | - |
| 20 jun 2024 | 19,53 | 19,53 | 19,53 | 19,53 | 19,53 | - |
| 18 jun 2024 | 19,53 | 19,53 | 19,53 | 19,53 | 19,53 | - |
| 17 jun 2024 | 19,56 | 19,56 | 19,56 | 19,56 | 19,56 | - |
| 14 jun 2024 | 19,46 | 19,46 | 19,46 | 19,46 | 19,46 | - |
| 13 jun 2024 | 19,68 | 19,68 | 19,68 | 19,68 | 19,68 | - |
| 12 jun 2024 | 19,85 | 19,85 | 19,85 | 19,85 | 19,85 | - |
| 11 jun 2024 | 19,60 | 19,60 | 19,60 | 19,60 | 19,60 | - |
| 10 jun 2024 | 19,66 | 19,66 | 19,66 | 19,66 | 19,66 | - |
| 07 jun 2024 | 19,62 | 19,62 | 19,62 | 19,62 | 19,62 | - |
| 06 jun 2024 | 19,75 | 19,75 | 19,75 | 19,75 | 19,75 | - |
| 05 jun 2024 | 19,90 | 19,90 | 19,90 | 19,90 | 19,90 | - |
| 04 jun 2024 | 19,66 | 19,66 | 19,66 | 19,66 | 19,66 | - |
| 03 jun 2024 | 19,78 | 19,78 | 19,78 | 19,78 | 19,78 | - |
| 31 may 2024 | 19,71 | 19,71 | 19,71 | 19,71 | 19,71 | - |
| 30 may 2024 | 19,71 | 19,71 | 19,71 | 19,71 | 19,71 | - |
| 29 may 2024 | 19,53 | 19,53 | 19,53 | 19,53 | 19,53 | - |
| 28 may 2024 | 19,77 | 19,77 | 19,77 | 19,77 | 19,77 | - |
| 24 may 2024 | 19,93 | 19,93 | 19,93 | 19,93 | 19,93 | - |
| 23 may 2024 | 19,72 | 19,72 | 19,72 | 19,72 | 19,72 | - |
| 22 may 2024 | 20,00 | 20,00 | 20,00 | 20,00 | 20,00 | - |
| 21 may 2024 | 20,09 | 20,09 | 20,09 | 20,09 | 20,09 | - |
| 20 may 2024 | 20,16 | 20,16 | 20,16 | 20,16 | 20,16 | - |
| 17 may 2024 | 20,14 | 20,14 | 20,14 | 20,14 | 20,14 | - |
| 16 may 2024 | 20,10 | 20,10 | 20,10 | 20,10 | 20,10 | - |
| 15 may 2024 | 20,16 | 20,16 | 20,16 | 20,16 | 20,16 | - |
| 14 may 2024 | 19,95 | 19,95 | 19,95 | 19,95 | 19,95 | - |
| 13 may 2024 | 19,84 | 19,84 | 19,84 | 19,84 | 19,84 | - |
| 10 may 2024 | 19,79 | 19,79 | 19,79 | 19,79 | 19,79 | - |
| 09 may 2024 | 19,83 | 19,83 | 19,83 | 19,83 | 19,83 | - |
| 08 may 2024 | 19,66 | 19,66 | 19,66 | 19,66 | 19,66 | - |
| 07 may 2024 | 19,70 | 19,70 | 19,70 | 19,70 | 19,70 | - |
| 06 may 2024 | 19,74 | 19,74 | 19,74 | 19,74 | 19,74 | - |
| 03 may 2024 | 19,49 | 19,49 | 19,49 | 19,49 | 19,49 | - |
| 02 may 2024 | 19,33 | 19,33 | 19,33 | 19,33 | 19,33 | - |
| 01 may 2024 | 19,10 | 19,10 | 19,10 | 19,10 | 19,10 | - |
| 30 abr 2024 | 19,01 | 19,01 | 19,01 | 19,01 | 19,01 | - |
| 29 abr 2024 | 19,38 | 19,38 | 19,38 | 19,38 | 19,38 | - |
| 26 abr 2024 | 19,24 | 19,24 | 19,24 | 19,24 | 19,24 | - |
| 25 abr 2024 | 19,11 | 19,11 | 19,11 | 19,11 | 19,11 | - |
| 24 abr 2024 | 19,25 | 19,25 | 19,25 | 19,25 | 19,25 | - |
| 23 abr 2024 | 19,30 | 19,30 | 19,30 | 19,30 | 19,30 | - |
| 22 abr 2024 | 19,11 | 19,11 | 19,11 | 19,11 | 19,11 | - |
| 19 abr 2024 | 18,97 | 18,97 | 18,97 | 18,97 | 18,97 | - |
| 18 abr 2024 | 18,91 | 18,91 | 18,91 | 18,91 | 18,91 | - |
| 17 abr 2024 | 18,93 | 18,93 | 18,93 | 18,93 | 18,93 | - |
| 16 abr 2024 | 19,05 | 19,05 | 19,05 | 19,05 | 19,05 | - |
| 15 abr 2024 | 19,21 | 19,21 | 19,21 | 19,21 | 19,21 | - |
| 12 abr 2024 | 19,39 | 19,39 | 19,39 | 19,39 | 19,39 | - |
| 11 abr 2024 | 19,75 | 19,75 | 19,75 | 19,75 | 19,75 | - |
| 10 abr 2024 | 19,76 | 19,76 | 19,76 | 19,76 | 19,76 | - |
| 09 abr 2024 | 20,28 | 20,28 | 20,28 | 20,28 | 20,28 | - |
| 08 abr 2024 | 20,16 | 20,16 | 20,16 | 20,16 | 20,16 | - |
| 05 abr 2024 | 20,11 | 20,11 | 20,11 | 20,11 | 20,11 | - |
| 04 abr 2024 | 19,99 | 19,99 | 19,99 | 19,99 | 19,99 | - |
| 03 abr 2024 | 20,21 | 20,21 | 20,21 | 20,21 | 20,21 | - |
| 02 abr 2024 | 20,20 | 20,20 | 20,20 | 20,20 | 20,20 | - |
| 01 abr 2024 | 20,53 | 20,53 | 20,53 | 20,53 | 20,53 | - |
| 28 mar 2024 | 20,71 | 20,71 | 20,71 | 20,71 | 20,71 | - |
| 27 mar 2024 | 20,61 | 20,61 | 20,61 | 20,61 | 20,61 | - |
| 26 mar 2024 | 20,24 | 20,24 | 20,24 | 20,24 | 20,24 | - |
| 25 mar 2024 | 20,26 | 20,26 | 20,26 | 20,26 | 20,26 | - |
| 22 mar 2024 | 20,38 | 20,38 | 20,38 | 20,38 | 20,38 | - |
| 21 mar 2024 | 20,52 | 20,52 | 20,52 | 20,52 | 20,52 | - |
| 20 mar 2024 | 20,34 | 20,34 | 20,34 | 20,34 | 20,34 | - |
| 19 mar 2024 | 20,07 | 20,07 | 20,07 | 20,07 | 20,07 | - |
| 18 mar 2024 | 20,00 | 20,00 | 20,00 | 20,00 | 20,00 | - |
| 15 mar 2024 | 20,07 | 20,07 | 20,07 | 20,07 | 20,07 | - |
| 14 mar 2024 | 20,04 | 20,04 | 20,04 | 20,04 | 20,04 | - |
| 13 mar 2024 | 20,33 | 20,33 | 20,33 | 20,33 | 20,33 | - |
| 12 mar 2024 | 20,33 | 20,33 | 20,33 | 20,33 | 20,33 | - |
| 11 mar 2024 | 20,30 | 20,30 | 20,30 | 20,30 | 20,30 | - |
| 08 mar 2024 | 20,37 | 20,37 | 20,37 | 20,37 | 20,37 | - |
| 07 mar 2024 | 20,41 | 20,41 | 20,41 | 20,41 | 20,41 | - |
| 06 mar 2024 | 20,22 | 20,22 | 20,22 | 20,22 | 20,22 | - |
| 05 mar 2024 | 20,11 | 20,11 | 20,11 | 20,11 | 20,11 | - |
| 04 mar 2024 | 20,32 | 20,32 | 20,32 | 20,32 | 20,32 | - |
| 01 mar 2024 | 20,25 | 20,25 | 20,25 | 20,25 | 20,25 | - |
| 29 feb 2024 | 20,11 | 20,11 | 20,11 | 20,11 | 20,11 | - |
| 28 feb 2024 | 19,90 | 19,90 | 19,90 | 19,90 | 19,90 | - |
| 27 feb 2024 | 19,91 | 19,91 | 19,91 | 19,91 | 19,91 | - |
| 26 feb 2024 | 19,79 | 19,79 | 19,79 | 19,79 | 19,79 | - |
| 23 feb 2024 | 19,77 | 19,77 | 19,77 | 19,77 | 19,77 | - |
| 22 feb 2024 | 19,68 | 19,68 | 19,68 | 19,68 | 19,68 | - |
| 21 feb 2024 | 19,46 | 19,46 | 19,46 | 19,46 | 19,46 | - |
| 20 feb 2024 | 19,46 | 19,46 | 19,46 | 19,46 | 19,46 | - |
| 16 feb 2024 | 19,62 | 19,62 | 19,62 | 19,62 | 19,62 | - |
| 15 feb 2024 | 19,72 | 19,72 | 19,72 | 19,72 | 19,72 | - |
| 14 feb 2024 | 19,50 | 19,50 | 19,50 | 19,50 | 19,50 | - |
| 13 feb 2024 | 19,18 | 19,18 | 19,18 | 19,18 | 19,18 | - |
| 12 feb 2024 | 19,66 | 19,66 | 19,66 | 19,66 | 19,66 | - |
| 09 feb 2024 | 19,50 | 19,50 | 19,50 | 19,50 | 19,50 | - |
| 08 feb 2024 | 19,28 | 19,28 | 19,28 | 19,28 | 19,28 | - |
| 07 feb 2024 | 19,11 | 19,11 | 19,11 | 19,11 | 19,11 | - |
| 06 feb 2024 | 19,03 | 19,03 | 19,03 | 19,03 | 19,03 | - |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.