Mercados españoles cerrados

SEI US Equity Factor Allocation A (SIIT) (SEHAX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
13,35+0,13 (+0,98%)
Al cierre: 08:00PM EDT
Intervalo de fechas:
04 may 2023 - 04 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 may 2024------
02 may 202413,2213,2213,2213,2213,22-
01 may 202413,1013,1013,1013,1013,10-
30 abr 202413,1413,1413,1413,1413,14-
29 abr 202413,3613,3613,3613,3613,36-
26 abr 202413,3213,3213,3213,3213,32-
25 abr 202413,2213,2213,2213,2213,22-
24 abr 202413,3213,3213,3213,3213,32-
23 abr 202413,3013,3013,3013,3013,30-
22 abr 202413,1413,1413,1413,1413,14-
19 abr 202413,0313,0313,0313,0313,03-
18 abr 202413,0813,0813,0813,0813,08-
17 abr 202413,1113,1113,1113,1113,11-
16 abr 202413,1713,1713,1713,1713,17-
15 abr 202413,2113,2113,2113,2113,21-
12 abr 202413,3513,3513,3513,3513,35-
11 abr 202413,5413,5413,5413,5413,54-
10 abr 202413,4613,4613,4613,4613,46-
09 abr 202413,6213,6213,6213,6213,62-
08 abr 202413,6313,6313,6313,6313,63-
05 abr 202413,6413,6413,6413,6413,64-
05 abr 20240.055 Dividendo
04 abr 202413,5613,5613,5613,5613,51-
03 abr 202413,7413,7413,7413,7413,68-
02 abr 202413,7113,7113,7113,7113,65-
01 abr 202413,8413,8413,8413,8413,78-
28 mar 202413,8713,8713,8713,8713,81-
27 mar 202413,8313,8313,8313,8313,77-
26 mar 202413,7013,7013,7013,7013,64-
25 mar 202413,7313,7313,7313,7313,67-
22 mar 202413,7813,7813,7813,7813,72-
21 mar 202413,8313,8313,8313,8313,77-
20 mar 202413,7413,7413,7413,7413,68-
19 mar 202413,5913,5913,5913,5913,53-
18 mar 202413,4913,4913,4913,4913,44-
15 mar 202413,4413,4413,4413,4413,39-
14 mar 202413,5113,5113,5113,5113,46-
13 mar 202413,5613,5613,5613,5613,51-
12 mar 202413,5613,5613,5613,5613,51-
11 mar 202413,4213,4213,4213,4213,37-
08 mar 202413,4513,4513,4513,4513,40-
07 mar 202413,5213,5213,5213,5213,47-
06 mar 202413,3713,3713,3713,3713,32-
05 mar 202413,3113,3113,3113,3113,26-
04 mar 202413,4213,4213,4213,4213,37-
01 mar 202413,4413,4413,4413,4413,39-
29 feb 202413,3313,3313,3313,3313,28-
28 feb 202413,2513,2513,2513,2513,20-
27 feb 202413,2813,2813,2813,2813,23-
26 feb 202413,2413,2413,2413,2413,19-
23 feb 202413,2813,2813,2813,2813,23-
22 feb 202413,2413,2413,2413,2413,19-
21 feb 202413,0213,0213,0213,0212,97-
20 feb 202413,0113,0113,0113,0112,96-
16 feb 202413,0513,0513,0513,0513,00-
15 feb 202413,1613,1613,1613,1613,11-
14 feb 202413,0713,0713,0713,0713,02-
13 feb 202412,9512,9512,9512,9512,90-
12 feb 202413,1513,1513,1513,1513,10-
09 feb 202413,1313,1313,1313,1313,08-
08 feb 202413,0513,0513,0513,0513,00-
07 feb 202413,0213,0213,0213,0212,97-
06 feb 202412,9412,9412,9412,9412,89-
05 feb 202412,9312,9312,9312,9312,88-
02 feb 202413,0013,0013,0013,0012,95-
01 feb 202412,8812,8812,8812,8812,83-
31 ene 202412,7312,7312,7312,7312,68-
30 ene 202412,9412,9412,9412,9412,89-
29 ene 202412,9212,9212,9212,9212,87-
26 ene 202412,8412,8412,8412,8412,79-
25 ene 202412,8312,8312,8312,8312,78-
24 ene 202412,7312,7312,7312,7312,68-
23 ene 202412,7612,7612,7612,7612,71-
22 ene 202412,7612,7612,7612,7612,71-
19 ene 202412,7012,7012,7012,7012,65-
18 ene 202412,5512,5512,5512,5512,50-
17 ene 202412,4312,4312,4312,4312,38-
16 ene 202412,5012,5012,5012,5012,45-
12 ene 202412,5312,5312,5312,5312,48-
11 ene 202412,5312,5312,5312,5312,48-
10 ene 202412,5112,5112,5112,5112,46-
09 ene 202412,4512,4512,4512,4512,40-
08 ene 202412,4712,4712,4712,4712,42-
05 ene 202412,3012,3012,3012,3012,25-
04 ene 202412,2612,2612,2612,2612,21-
03 ene 202412,3012,3012,3012,3012,25-
02 ene 202412,4212,4212,4212,4212,37-
29 dic 202312,4712,4712,4712,4712,42-
28 dic 202312,5112,5112,5112,5112,46-
28 dic 20230.048 Dividendo
27 dic 202312,5512,5512,5512,5512,45-
26 dic 202312,5512,5512,5512,5512,45-
22 dic 202312,5012,5012,5012,5012,40-
21 dic 202312,4712,4712,4712,4712,37-
20 dic 202312,3512,3512,3512,3512,25-
19 dic 202312,5212,5212,5212,5212,42-
18 dic 202312,4312,4312,4312,4312,33-
15 dic 202312,3712,3712,3712,3712,27-
14 dic 202312,4012,4012,4012,4012,30-
13 dic 202312,3512,3512,3512,3512,25-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...