Mercados españoles cerrados

Schwab Fundamental Intl Equity Index Fd (SFNNX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
11,23-0,09 (-0,80%)
A partir del 08:06AM EDT. Mercado abierto.
Intervalo de fechas:
22 jul 2023 - 22 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
22 jul 2024------
19 jul 202411,2311,2311,2311,2311,23-
18 jul 202411,3211,3211,3211,3211,32-
17 jul 202411,3811,3811,3811,3811,38-
16 jul 202411,3811,3811,3811,3811,38-
15 jul 202411,3311,3311,3311,3311,33-
12 jul 202411,4111,4111,4111,4111,41-
11 jul 202411,3211,3211,3211,3211,32-
10 jul 202411,2711,2711,2711,2711,27-
09 jul 202411,1411,1411,1411,1411,14-
08 jul 202411,1811,1811,1811,1811,18-
05 jul 202411,2511,2511,2511,2511,25-
03 jul 202411,1511,1511,1511,1511,15-
02 jul 202411,0511,0511,0511,0511,05-
01 jul 202411,0011,0011,0011,0011,00-
28 jun 202410,9610,9610,9610,9610,96-
27 jun 202410,9510,9510,9510,9510,95-
26 jun 202410,9210,9210,9210,9210,92-
25 jun 202411,0111,0111,0111,0111,01-
24 jun 202410,9710,9710,9710,9710,97-
21 jun 202410,8710,8710,8710,8710,87-
20 jun 202410,9510,9510,9510,9510,95-
18 jun 202410,9410,9410,9410,9410,94-
17 jun 202410,8910,8910,8910,8910,89-
14 jun 202410,8710,8710,8710,8710,87-
13 jun 202410,9610,9610,9610,9610,96-
12 jun 202411,1311,1311,1311,1311,13-
11 jun 202411,0311,0311,0311,0311,03-
10 jun 202411,1611,1611,1611,1611,16-
07 jun 202411,1411,1411,1411,1411,14-
06 jun 202411,2711,2711,2711,2711,27-
05 jun 202411,2511,2511,2511,2511,25-
04 jun 202411,2311,2311,2311,2311,23-
03 jun 202411,2911,2911,2911,2911,29-
31 may 202411,1411,1411,1411,1411,14-
30 may 202411,1411,1411,1411,1411,14-
29 may 202411,0711,0711,0711,0711,07-
28 may 202411,2611,2611,2611,2611,26-
24 may 202411,2111,2111,2111,2111,21-
23 may 202411,1211,1211,1211,1211,12-
22 may 202411,2011,2011,2011,2011,20-
21 may 202411,3111,3111,3111,3111,31-
20 may 202411,3511,3511,3511,3511,35-
17 may 202411,3211,3211,3211,3211,32-
16 may 202411,2711,2711,2711,2711,27-
15 may 202411,3311,3311,3311,3311,33-
14 may 202411,2511,2511,2511,2511,25-
13 may 202411,1711,1711,1711,1711,17-
10 may 202411,1711,1711,1711,1711,17-
09 may 202411,1411,1411,1411,1411,14-
08 may 202411,0711,0711,0711,0711,07-
07 may 202411,1011,1011,1011,1011,10-
06 may 202411,1011,1011,1011,1011,10-
03 may 202411,0211,0211,0211,0211,02-
02 may 202410,9310,9310,9310,9310,93-
01 may 202410,7710,7710,7710,7710,77-
30 abr 202410,7910,7910,7910,7910,79-
29 abr 202410,9310,9310,9310,9310,93-
26 abr 202410,8610,8610,8610,8610,86-
25 abr 202410,8110,8110,8110,8110,81-
24 abr 202410,8610,8610,8610,8610,86-
23 abr 202410,8710,8710,8710,8710,87-
22 abr 202410,7910,7910,7910,7910,79-
19 abr 202410,6310,6310,6310,6310,63-
18 abr 202410,6510,6510,6510,6510,65-
17 abr 202410,6210,6210,6210,6210,62-
16 abr 202410,6410,6410,6410,6410,64-
15 abr 202410,7910,7910,7910,7910,79-
12 abr 202410,8210,8210,8210,8210,82-
11 abr 202410,9810,9810,9810,9810,98-
10 abr 202410,9710,9710,9710,9710,97-
09 abr 202411,1111,1111,1111,1111,11-
08 abr 202411,0911,0911,0911,0911,09-
05 abr 202411,0411,0411,0411,0411,04-
04 abr 202411,0011,0011,0011,0011,00-
03 abr 202411,0611,0611,0611,0611,06-
02 abr 202410,9710,9710,9710,9710,97-
01 abr 202410,9810,9810,9810,9810,98-
28 mar 202411,0611,0611,0611,0611,06-
27 mar 202411,0811,0811,0811,0811,08-
26 mar 202411,0011,0011,0011,0011,00-
25 mar 202410,9910,9910,9910,9910,99-
22 mar 202411,0011,0011,0011,0011,00-
21 mar 202411,0311,0311,0311,0311,03-
20 mar 202411,0111,0111,0111,0111,01-
19 mar 202410,8910,8910,8910,8910,89-
18 mar 202410,8610,8610,8610,8610,86-
15 mar 202410,8610,8610,8610,8610,86-
14 mar 202410,8310,8310,8310,8310,83-
13 mar 202410,8810,8810,8810,8810,88-
12 mar 202410,8810,8810,8810,8810,88-
11 mar 202410,8110,8110,8110,8110,81-
08 mar 202410,8710,8710,8710,8710,87-
07 mar 202410,8910,8910,8910,8910,89-
06 mar 202410,7910,7910,7910,7910,79-
05 mar 202410,6610,6610,6610,6610,66-
04 mar 202410,6810,6810,6810,6810,68-
01 mar 202410,7210,7210,7210,7210,72-
29 feb 202410,6110,6110,6110,6110,61-
28 feb 202410,5810,5810,5810,5810,58-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...