Mercados españoles cerrados

Schwab Fdmtl Intl Sm Co Idx (SFILX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
12,89+0,11 (+0,86%)
Al cierre: 08:00PM EDT
Intervalo de fechas:
05 may 2023 - 05 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 may 2024------
02 may 202412,7812,7812,7812,7812,78-
01 may 202412,5312,5312,5312,5312,53-
30 abr 202412,5612,5612,5612,5612,56-
29 abr 202412,7412,7412,7412,7412,74-
26 abr 202412,5712,5712,5712,5712,57-
25 abr 202412,5112,5112,5112,5112,51-
24 abr 202412,5912,5912,5912,5912,59-
23 abr 202412,6412,6412,6412,6412,64-
22 abr 202412,5412,5412,5412,5412,54-
19 abr 202412,3512,3512,3512,3512,35-
18 abr 202412,4312,4312,4312,4312,43-
17 abr 202412,3712,3712,3712,3712,37-
16 abr 202412,4012,4012,4012,4012,40-
15 abr 202412,5712,5712,5712,5712,57-
12 abr 202412,6312,6312,6312,6312,63-
11 abr 202412,8412,8412,8412,8412,84-
10 abr 202412,8012,8012,8012,8012,80-
09 abr 202412,9612,9612,9612,9612,96-
08 abr 202412,9412,9412,9412,9412,94-
05 abr 202412,8812,8812,8812,8812,88-
04 abr 202412,8212,8212,8212,8212,82-
03 abr 202412,9012,9012,9012,9012,90-
02 abr 202412,7912,7912,7912,7912,79-
01 abr 202412,8812,8812,8812,8812,88-
28 mar 202412,9312,9312,9312,9312,93-
27 mar 202412,9812,9812,9812,9812,98-
26 mar 202412,8812,8812,8812,8812,88-
25 mar 202412,8512,8512,8512,8512,85-
22 mar 202412,8812,8812,8812,8812,88-
21 mar 202412,9212,9212,9212,9212,92-
20 mar 202412,8912,8912,8912,8912,89-
19 mar 202412,7712,7712,7712,7712,77-
18 mar 202412,7812,7812,7812,7812,78-
15 mar 202412,7512,7512,7512,7512,75-
14 mar 202412,7612,7612,7612,7612,76-
13 mar 202412,8112,8112,8112,8112,81-
12 mar 202412,8612,8612,8612,8612,86-
11 mar 202412,7712,7712,7712,7712,77-
08 mar 202412,8312,8312,8312,8312,83-
07 mar 202412,8512,8512,8512,8512,85-
06 mar 202412,7312,7312,7312,7312,73-
05 mar 202412,5512,5512,5512,5512,55-
04 mar 202412,5812,5812,5812,5812,58-
01 mar 202412,6712,6712,6712,6712,67-
29 feb 202412,5712,5712,5712,5712,57-
28 feb 202412,5212,5212,5212,5212,52-
27 feb 202412,5812,5812,5812,5812,58-
26 feb 202412,5512,5512,5512,5512,55-
23 feb 202412,5912,5912,5912,5912,59-
22 feb 202412,6012,6012,6012,6012,60-
21 feb 202412,4912,4912,4912,4912,49-
20 feb 202412,4512,4512,4512,4512,45-
16 feb 202412,4312,4312,4312,4312,43-
15 feb 202412,4112,4112,4112,4112,41-
14 feb 202412,3212,3212,3212,3212,32-
13 feb 202412,2312,2312,2312,2312,23-
12 feb 202412,4612,4612,4612,4612,46-
09 feb 202412,3912,3912,3912,3912,39-
08 feb 202412,3912,3912,3912,3912,39-
07 feb 202412,4212,4212,4212,4212,42-
06 feb 202412,3812,3812,3812,3812,38-
05 feb 202412,3212,3212,3212,3212,32-
02 feb 202412,4512,4512,4512,4512,45-
01 feb 202412,5312,5312,5312,5312,53-
31 ene 202412,3912,3912,3912,3912,39-
30 ene 202412,4312,4312,4312,4312,43-
29 ene 202412,4712,4712,4712,4712,47-
26 ene 202412,3912,3912,3912,3912,39-
25 ene 202412,3812,3812,3812,3812,38-
24 ene 202412,3312,3312,3312,3312,33-
23 ene 202412,2912,2912,2912,2912,29-
22 ene 202412,2912,2912,2912,2912,29-
19 ene 202412,2412,2412,2412,2412,24-
18 ene 202412,2312,2312,2312,2312,23-
17 ene 202412,1312,1312,1312,1312,13-
16 ene 202412,3112,3112,3112,3112,31-
12 ene 202412,5412,5412,5412,5412,54-
11 ene 202412,5112,5112,5112,5112,51-
10 ene 202412,5312,5312,5312,5312,53-
09 ene 202412,5112,5112,5112,5112,51-
08 ene 202412,5712,5712,5712,5712,57-
05 ene 202412,4312,4312,4312,4312,43-
04 ene 202412,4512,4512,4512,4512,45-
03 ene 202412,4212,4212,4212,4212,42-
02 ene 202412,5712,5712,5712,5712,57-
29 dic 202312,7512,7512,7512,7512,75-
28 dic 202312,7312,7312,7312,7312,73-
27 dic 202312,7212,7212,7212,7212,72-
26 dic 202312,6312,6312,6312,6312,63-
22 dic 202312,5912,5912,5912,5912,59-
21 dic 202312,5512,5512,5512,5512,55-
20 dic 202312,3812,3812,3812,3812,38-
19 dic 202312,4712,4712,4712,4712,47-
18 dic 202312,3612,3612,3612,3612,36-
15 dic 202312,3612,3612,3612,3612,36-
15 dic 20230.397 Dividendo
14 dic 202312,8512,8512,8512,8512,45-
13 dic 202312,6312,6312,6312,6312,24-
12 dic 202312,4512,4512,4512,4512,07-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...