Mercados españoles abiertos en 3 hrs 15 min

State Street Instl Small-Cap Equity Inv (SIVIX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
17,25-0,13 (-0,75%)
Al cierre: 08:01PM EDT
Intervalo de fechas:
25 jun 2023 - 25 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
25 jun 202417,2517,2517,2517,2517,25-
24 jun 202417,3817,3817,3817,3817,38-
21 jun 202417,3317,3317,3317,3317,33-
20 jun 202417,2717,2717,2717,2717,27-
18 jun 202417,3417,3417,3417,3417,34-
17 jun 202417,3417,3417,3417,3417,34-
14 jun 202417,2017,2017,2017,2017,20-
13 jun 202417,4317,4317,4317,4317,43-
12 jun 202417,5817,5817,5817,5817,58-
11 jun 202417,3417,3417,3417,3417,34-
10 jun 202417,3917,3917,3917,3917,39-
07 jun 202417,3817,3817,3817,3817,38-
06 jun 202417,5317,5317,5317,5317,53-
05 jun 202417,5917,5917,5917,5917,59-
04 jun 202417,3817,3817,3817,3817,38-
03 jun 202417,5417,5417,5417,5417,54-
31 may 202417,6917,6917,6917,6917,69-
30 may 202417,5217,5217,5217,5217,52-
29 may 202417,4117,4117,4117,4117,41-
28 may 202417,6317,6317,6317,6317,63-
24 may 202417,7217,7217,7217,7217,72-
23 may 202417,5917,5917,5917,5917,59-
22 may 202417,8217,8217,8217,8217,82-
21 may 202417,9217,9217,9217,9217,92-
20 may 202417,9417,9417,9417,9417,94-
17 may 202417,9217,9217,9217,9217,92-
16 may 202417,9217,9217,9217,9217,92-
15 may 202418,0218,0218,0218,0218,02-
14 may 202417,8817,8817,8817,8817,88-
13 may 202417,7517,7517,7517,7517,75-
10 may 202417,7817,7817,7817,7817,78-
09 may 202417,7617,7617,7617,7617,76-
08 may 202417,5717,5717,5717,5717,57-
07 may 202417,6217,6217,6217,6217,62-
06 may 202417,5317,5317,5317,5317,53-
03 may 202417,3617,3617,3617,3617,36-
02 may 202417,2317,2317,2317,2317,23-
01 may 202417,0217,0217,0217,0217,02-
30 abr 202416,9816,9816,9816,9816,98-
29 abr 202417,2717,2717,2717,2717,27-
26 abr 202417,1717,1717,1717,1717,17-
25 abr 202417,1217,1217,1217,1217,12-
24 abr 202417,2817,2817,2817,2817,28-
23 abr 202417,2817,2817,2817,2817,28-
22 abr 202417,0117,0117,0117,0117,01-
19 abr 202416,8416,8416,8416,8416,84-
18 abr 202416,7516,7516,7516,7516,75-
17 abr 202416,7716,7716,7716,7716,77-
16 abr 202416,9116,9116,9116,9116,91-
15 abr 202416,9916,9916,9916,9916,99-
12 abr 202417,1717,1717,1717,1717,17-
11 abr 202417,4617,4617,4617,4617,46-
10 abr 202417,4217,4217,4217,4217,42-
09 abr 202417,8417,8417,8417,8417,84-
08 abr 202417,7417,7417,7417,7417,74-
05 abr 202417,6517,6517,6517,6517,65-
04 abr 202417,5317,5317,5317,5317,53-
03 abr 202417,6717,6717,6717,6717,67-
02 abr 202417,6117,6117,6117,6117,61-
01 abr 202417,8917,8917,8917,8917,89-
28 mar 202418,0618,0618,0618,0618,06-
27 mar 202417,9817,9817,9817,9817,98-
26 mar 202417,6417,6417,6417,6417,64-
25 mar 202417,6417,6417,6417,6417,64-
22 mar 202417,6917,6917,6917,6917,69-
21 mar 202417,8317,8317,8317,8317,83-
20 mar 202417,6617,6617,6617,6617,66-
19 mar 202417,4417,4417,4417,4417,44-
18 mar 202417,3217,3217,3217,3217,32-
15 mar 202417,3717,3717,3717,3717,37-
14 mar 202417,3017,3017,3017,3017,30-
13 mar 202417,5717,5717,5717,5717,57-
12 mar 202417,5517,5517,5517,5517,55-
11 mar 202417,5417,5417,5417,5417,54-
08 mar 202417,6417,6417,6417,6417,64-
07 mar 202417,6717,6717,6717,6717,67-
06 mar 202417,5317,5317,5317,5317,53-
05 mar 202417,4417,4417,4417,4417,44-
04 mar 202417,5617,5617,5617,5617,56-
01 mar 202417,5817,5817,5817,5817,58-
29 feb 202417,5217,5217,5217,5217,52-
28 feb 202417,2817,2817,2817,2817,28-
27 feb 202417,3617,3617,3617,3617,36-
26 feb 202417,2317,2317,2317,2317,23-
23 feb 202417,2117,2117,2117,2117,21-
22 feb 202417,1217,1217,1217,1217,12-
21 feb 202417,0017,0017,0017,0017,00-
20 feb 202417,1417,1417,1417,1417,14-
16 feb 202417,3117,3117,3117,3117,31-
15 feb 202417,4117,4117,4117,4117,41-
14 feb 202417,0617,0617,0617,0617,06-
13 feb 202416,7216,7216,7216,7216,72-
12 feb 202417,2917,2917,2917,2917,29-
09 feb 202417,0617,0617,0617,0617,06-
08 feb 202416,8916,8916,8916,8916,89-
07 feb 202416,6616,6616,6616,6616,66-
06 feb 202416,6716,6716,6716,6716,67-
05 feb 202416,5416,5416,5416,5416,54-
02 feb 202416,7916,7916,7916,7916,79-
01 feb 202416,8116,8116,8116,8116,81-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...