Mercados españoles abiertos en 33 mins

Hartford Schroders Emerging Mkts Eq SDR (SEMTX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
16,07-0,02 (-0,12%)
Al cierre: 08:00PM EDT
Intervalo de fechas:
02 may 2023 - 02 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
01 may 202416,0716,0716,0716,0716,07-
30 abr 202416,0916,0916,0916,0916,09-
29 abr 202416,3116,3116,3116,3116,31-
26 abr 202416,2016,2016,2016,2016,20-
25 abr 202415,9915,9915,9915,9915,99-
24 abr 202415,9915,9915,9915,9915,99-
23 abr 202415,8615,8615,8615,8615,86-
22 abr 202415,7315,7315,7315,7315,73-
19 abr 202415,5615,5615,5615,5615,56-
18 abr 202415,6815,6815,6815,6815,68-
17 abr 202415,6415,6415,6415,6415,64-
16 abr 202415,6515,6515,6515,6515,65-
15 abr 202415,8815,8815,8815,8815,88-
12 abr 202416,0216,0216,0216,0216,02-
11 abr 202416,4016,4016,4016,4016,40-
10 abr 202416,3316,3316,3316,3316,33-
09 abr 202416,4316,4316,4316,4316,43-
08 abr 202416,3716,3716,3716,3716,37-
05 abr 202416,3016,3016,3016,3016,30-
04 abr 202416,2716,2716,2716,2716,27-
03 abr 202416,3016,3016,3016,3016,30-
02 abr 202416,3016,3016,3016,3016,30-
01 abr 202416,2316,2316,2316,2316,23-
28 mar 202416,1816,1816,1816,1816,18-
27 mar 202416,1416,1416,1416,1416,14-
26 mar 202416,0816,0816,0816,0816,08-
25 mar 202416,0616,0616,0616,0616,06-
22 mar 202416,0916,0916,0916,0916,09-
21 mar 202416,1916,1916,1916,1916,19-
20 mar 202416,1016,1016,1016,1016,10-
19 mar 202415,9315,9315,9315,9315,93-
18 mar 202416,0016,0016,0016,0016,00-
15 mar 202415,9315,9315,9315,9315,93-
14 mar 202416,0816,0816,0816,0816,08-
13 mar 202416,1916,1916,1916,1916,19-
12 mar 202416,2116,2116,2116,2116,21-
11 mar 202415,9815,9815,9815,9815,98-
08 mar 202415,9815,9815,9815,9815,98-
07 mar 202416,0016,0016,0016,0016,00-
06 mar 202415,8815,8815,8815,8815,88-
05 mar 202415,6615,6615,6615,6615,66-
04 mar 202415,7915,7915,7915,7915,79-
01 mar 202415,7515,7515,7515,7515,75-
29 feb 202415,6115,6115,6115,6115,61-
28 feb 202415,5515,5515,5515,5515,55-
27 feb 202415,7015,7015,7015,7015,70-
26 feb 202415,6715,6715,6715,6715,67-
23 feb 202415,7215,7215,7215,7215,72-
22 feb 202415,7815,7815,7815,7815,78-
21 feb 202415,6215,6215,6215,6215,62-
20 feb 202415,6015,6015,6015,6015,60-
16 feb 202415,5515,5515,5515,5515,55-
15 feb 202415,5215,5215,5215,5215,52-
14 feb 202415,4515,4515,4515,4515,45-
13 feb 202415,3415,3415,3415,3415,34-
12 feb 202415,4915,4915,4915,4915,49-
09 feb 202415,4315,4315,4315,4315,43-
08 feb 202415,3715,3715,3715,3715,37-
07 feb 202415,4515,4515,4515,4515,45-
06 feb 202415,4015,4015,4015,4015,40-
05 feb 202415,1015,1015,1015,1015,10-
02 feb 202415,1015,1015,1015,1015,10-
01 feb 202415,1215,1215,1215,1215,12-
31 ene 202414,9414,9414,9414,9414,94-
30 ene 202414,9914,9914,9914,9914,99-
29 ene 202415,1215,1215,1215,1215,12-
26 ene 202415,1415,1415,1415,1415,14-
25 ene 202415,1415,1415,1415,1415,14-
24 ene 202415,0715,0715,0715,0715,07-
23 ene 202414,9914,9914,9914,9914,99-
22 ene 202414,8414,8414,8414,8414,84-
19 ene 202415,0015,0015,0015,0015,00-
18 ene 202414,8114,8114,8114,8114,81-
17 ene 202414,6314,6314,6314,6314,63-
16 ene 202414,8914,8914,8914,8914,89-
12 ene 202415,1815,1815,1815,1815,18-
11 ene 202415,1315,1315,1315,1315,13-
10 ene 202415,0815,0815,0815,0815,08-
09 ene 202415,1115,1115,1115,1115,11-
08 ene 202415,2915,2915,2915,2915,29-
05 ene 202415,2515,2515,2515,2515,25-
04 ene 202415,2515,2515,2515,2515,25-
03 ene 202415,2915,2915,2915,2915,29-
02 ene 202415,4015,4015,4015,4015,40-
29 dic 202315,6415,6415,6415,6415,64-
28 dic 202315,6115,6115,6115,6115,61-
27 dic 202315,4915,4915,4915,4915,49-
27 dic 20230.237 Dividendo
26 dic 202315,5915,5915,5915,5915,35-
22 dic 202315,4915,4915,4915,4915,25-
21 dic 202315,6215,6215,6215,6215,38-
20 dic 202315,4115,4115,4115,4115,18-
19 dic 202315,6015,6015,6015,6015,36-
18 dic 202315,5015,5015,5015,5015,26-
15 dic 202315,5315,5315,5315,5315,29-
14 dic 202315,5515,5515,5515,5515,31-
13 dic 202315,2615,2615,2615,2615,03-
12 dic 202315,1715,1715,1715,1714,94-
11 dic 202315,1715,1715,1715,1714,94-
08 dic 202315,1515,1515,1515,1514,92-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...