Mercados españoles cerrados

SEI Large Cap Growth Y (SIMT) (SLRYX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
45,01-0,04 (-0,09%)
Al cierre: 08:00PM EDT
Intervalo de fechas:
29 mar 2023 - 29 mar 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 mar 202445,0145,0145,0145,0145,01-
27 mar 202445,0545,0545,0545,0545,05-
26 mar 202444,9944,9944,9944,9944,99-
25 mar 202445,0945,0945,0945,0945,09-
22 mar 202445,3145,3145,3145,3145,31-
21 mar 202445,3045,3045,3045,3045,30-
20 mar 202445,0545,0545,0545,0545,05-
19 mar 202444,5844,5844,5844,5844,58-
18 mar 202444,2544,2544,2544,2544,25-
15 mar 202443,9043,9043,9043,9043,90-
14 mar 202444,4144,4144,4144,4144,41-
13 mar 202444,4044,4044,4044,4044,40-
12 mar 202444,5244,5244,5244,5244,52-
11 mar 202443,7543,7543,7543,7543,75-
08 mar 202443,9943,9943,9943,9943,99-
07 mar 202444,4844,4844,4844,4844,48-
06 mar 202443,8543,8543,8543,8543,85-
05 mar 202443,5643,5643,5643,5643,56-
04 mar 202444,2744,2744,2744,2744,27-
01 mar 202444,3244,3244,3244,3244,32-
29 feb 202443,8743,8743,8743,8743,87-
28 feb 202443,5143,5143,5143,5143,51-
27 feb 202443,6343,6343,6343,6343,63-
26 feb 202443,5143,5143,5143,5143,51-
23 feb 202443,5943,5943,5943,5943,59-
22 feb 202443,5743,5743,5743,5743,57-
21 feb 202442,3842,3842,3842,3842,38-
20 feb 202442,5242,5242,5242,5242,52-
16 feb 202442,8442,8442,8442,8442,84-
15 feb 202443,1643,1643,1643,1643,16-
14 feb 202443,1043,1043,1043,1043,10-
13 feb 202442,6342,6342,6342,6342,63-
12 feb 202443,2843,2843,2843,2843,28-
09 feb 202443,4643,4643,4643,4643,46-
08 feb 202443,1343,1343,1343,1343,13-
07 feb 202443,0843,0843,0843,0843,08-
06 feb 202442,5442,5442,5442,5442,54-
05 feb 202442,6042,6042,6042,6042,60-
02 feb 202442,7042,7042,7042,7042,70-
01 feb 202441,9141,9141,9141,9141,91-
31 ene 202441,2941,2941,2941,2941,29-
30 ene 202442,0342,0342,0342,0342,03-
29 ene 202442,0642,0642,0642,0642,06-
26 ene 202441,6441,6441,6441,6441,64-
25 ene 202441,6941,6941,6941,6941,69-
24 ene 202441,5341,5341,5341,5341,53-
23 ene 202441,4241,4241,4241,4241,42-
22 ene 202441,3541,3541,3541,3541,35-
19 ene 202441,1941,1941,1941,1941,19-
18 ene 202440,6640,6640,6640,6640,66-
17 ene 202440,1740,1740,1740,1740,17-
16 ene 202440,3040,3040,3040,3040,30-
12 ene 202440,2540,2540,2540,2540,25-
11 ene 202440,2240,2240,2240,2240,22-
10 ene 202440,1040,1040,1040,1040,10-
09 ene 202439,7139,7139,7139,7139,71-
08 ene 202439,6339,6339,6339,6339,63-
05 ene 202438,8738,8738,8738,8738,87-
04 ene 202438,8438,8438,8438,8438,84-
03 ene 202438,9238,9238,9238,9238,92-
02 ene 202439,3039,3039,3039,3039,30-
29 dic 202339,8939,8939,8939,8939,89-
28 dic 202340,0040,0040,0040,0040,00-
27 dic 202339,9639,9639,9639,9639,96-
26 dic 202339,9039,9039,9039,9039,90-
22 dic 202339,7939,7939,7939,7939,79-
21 dic 202339,7939,7939,7939,7939,79-
20 dic 202339,3439,3439,3439,3439,34-
19 dic 202339,8839,8839,8839,8839,88-
18 dic 202339,6839,6839,6839,6839,68-
15 dic 202339,4439,4439,4439,4439,44-
14 dic 202339,3439,3439,3439,3439,34-
14 dic 20230 Dividendo
14 dic 20236.661 Plusvalía
13 dic 202346,1946,1946,1946,1939,53-
12 dic 202345,7045,7045,7045,7039,11-
11 dic 202345,3345,3345,3345,3338,79-
08 dic 202345,2245,2245,2245,2238,70-
07 dic 202344,9444,9444,9444,9438,46-
06 dic 202344,5144,5144,5144,5138,09-
05 dic 202344,7544,7544,7544,7538,30-
04 dic 202344,6444,6444,6444,6438,20-
01 dic 202345,0145,0145,0145,0138,52-
30 nov 202344,7944,7944,7944,7938,33-
29 nov 202344,7544,7544,7544,7538,30-
28 nov 202344,8244,8244,8244,8238,36-
27 nov 202344,8044,8044,8044,8038,34-
24 nov 202344,8744,8744,8744,8738,40-
22 nov 202344,8844,8844,8844,8838,41-
21 nov 202344,6744,6744,6744,6738,23-
20 nov 202344,8344,8344,8344,8338,37-
17 nov 202344,3844,3844,3844,3837,98-
16 nov 202344,3444,3444,3444,3437,95-
15 nov 202344,1944,1944,1944,1937,82-
14 nov 202344,3344,3344,3344,3337,94-
13 nov 202343,5243,5243,5243,5237,24-
10 nov 202343,5643,5643,5643,5637,28-
09 nov 202342,7342,7342,7342,7336,57-
08 nov 202342,9842,9842,9842,9836,78-
07 nov 202342,8042,8042,8042,8036,63-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...