Mercados españoles abiertos en 6 hrs 49 min

iShares Russell 2500 ETF (SMMD)

Cboe US - Cboe US Precio demorado. Divisa en USD
Añadir a la lista de favoritos
63,92+0,62 (+0,98%)
Al cierre: 04:00PM EDT
Intervalo de fechas:
26 may 2023 - 26 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
24 may 202463,7763,9763,6263,9263,9226.200
23 may 202464,6564,6563,0563,3063,3041.900
22 may 202464,4364,6264,0164,1964,1951.600
21 may 202464,8364,8364,4764,7064,7045.600
20 may 202464,6165,0164,6164,8164,8123.600
17 may 202464,8364,8364,5164,7364,7329.100
16 may 202465,1365,1364,7064,7064,7035.800
15 may 202465,1865,1964,7965,1965,19127.400
14 may 202464,6164,6764,2464,5764,5726.300
13 may 202464,0764,4463,8363,8563,8546.400
10 may 202464,0464,0463,6763,7963,7915.300
09 may 202463,4164,0363,4163,9963,9960.600
08 may 202463,0463,4163,0463,4163,4150.500
07 may 202463,8663,9663,5763,6163,6127.300
06 may 202463,2063,5963,2063,5863,5831.500
03 may 202463,0363,0362,5962,7462,7431.100
02 may 202461,8162,1761,2362,0462,0463.600
01 may 202461,3962,3260,9461,2761,2730.300
30 abr 202462,1562,1561,1961,2261,2246.700
29 abr 202462,1462,5362,0662,3962,3974.000
26 abr 202461,6962,1361,6961,9461,9444.300
25 abr 202461,3861,6960,8061,5761,5752.500
24 abr 202461,8362,1961,5361,9461,9426.900
23 abr 202461,2562,1761,2562,0062,0047.000
22 abr 202460,7961,3660,4461,0361,0333.500
19 abr 202460,1360,6460,0660,3860,38104.800
18 abr 202460,6861,1060,1860,3460,3448.600
17 abr 202461,2961,2960,4460,4960,49216.500
16 abr 202461,0761,2660,5460,9760,9768.000
15 abr 202462,3762,7960,9861,2561,2567.400
12 abr 202463,0163,0161,8462,0862,0839.700
11 abr 202463,4263,4262,7163,2163,2135.500
10 abr 202463,2663,6162,7663,1063,1048.400
09 abr 202464,6164,6863,9364,5064,5038.500
08 abr 202464,4164,5063,9964,3564,3563.600
05 abr 202463,5864,2263,4864,0364,0353.900
04 abr 202464,8064,9163,4763,6063,6060.000
03 abr 202463,7364,4663,7364,3164,3159.400
02 abr 202464,4264,4263,6863,9563,9538.000
01 abr 202465,5665,5664,8764,8864,8872.100
28 mar 202465,2765,8065,2765,6165,61109.100
27 mar 202464,6865,2764,6065,2265,2231.400
26 mar 202464,4964,6464,1064,1264,1240.100
25 mar 202464,3564,5564,1864,2164,2141.800
22 mar 202464,5264,5264,1664,1964,1928.400
21 mar 202464,6065,0564,6064,9064,9034.300
21 mar 20240.164 Dividendo
20 mar 202463,2464,4763,1664,3564,1970.800
19 mar 202462,7063,4262,7063,3763,2161.400
18 mar 202463,2563,2862,8962,9562,7973.800
15 mar 202462,8563,3462,8563,1763,0163.400
14 mar 202464,1364,1362,6563,1362,9762.800
13 mar 202463,8964,2663,7564,0263,8643.500
12 mar 202463,8863,9663,2763,8463,6863.800
11 mar 202463,9464,0063,5163,6963,5339.400
08 mar 202464,7565,0363,9764,0463,8833.700
07 mar 202464,1264,2563,8564,1764,0156.400
06 mar 202463,7763,8363,3563,6163,4540.500
05 mar 202463,5463,6763,0063,2063,0434.100
04 mar 202463,9064,0863,6363,6363,4750.900
01 mar 202463,1563,6562,8163,5763,4168.100
29 feb 202463,5563,5762,9463,0162,85147.100
28 feb 202462,6163,0562,6162,7962,6379.200
27 feb 202462,7762,9762,7062,9762,8177.100
26 feb 202462,2262,5762,1962,3162,1572.400
23 feb 202462,0462,4561,8662,2462,08107.200
22 feb 202461,8762,1861,6962,0761,9161.800
21 feb 202461,4961,4961,0661,4761,3144.700
20 feb 202461,5861,7161,3961,6461,4846.500
16 feb 202462,2862,7462,1562,1561,9961.200
15 feb 202462,0662,8862,0662,7162,55480.600
14 feb 202461,0761,6760,8861,6261,4693.200
13 feb 202460,8861,0460,0160,5060,3566.100
12 feb 202461,9762,5861,9762,4262,2681.400
09 feb 202461,1961,7061,0561,6861,52111.100
08 feb 202460,2861,1160,2861,0960,93130.600
07 feb 202460,4360,6159,8460,3760,224.760.500
06 feb 202460,0260,2259,8160,2260,0785.800
05 feb 202460,0060,0559,2459,8559,7024.400
02 feb 202460,0760,7759,9360,4760,3261.900
01 feb 202460,1860,6459,4860,6460,4969.800
31 ene 202460,8761,3559,8859,8859,7349.600
30 ene 202461,4161,4161,0061,1961,0355.500
29 ene 202460,7361,4860,7361,4861,3275.700
26 ene 202460,9360,9960,6060,6560,5083.400
25 ene 202460,7760,7960,2160,5760,4230.900
24 ene 202461,1461,1460,0860,1359,98139.400
23 ene 202461,1961,2160,3260,5560,4032.900
22 ene 202460,3260,8960,3260,7460,59113.900
19 ene 202459,3659,8858,8559,8559,7071.400
18 ene 202459,1559,2458,6259,2259,0754.300
17 ene 202458,5758,9858,4858,7858,6374.200
16 ene 202459,3259,4759,0559,3259,17184.300
12 ene 202460,5860,5859,6659,8359,6841.700
11 ene 202460,1260,1259,3559,9859,8383.900
10 ene 202460,0660,3459,8660,2160,0675.400
09 ene 202460,0660,3859,8460,1359,9841.400
08 ene 202459,6460,5659,4260,5460,3997.200
05 ene 202459,2360,0759,2259,6059,44128.300
04 ene 202459,5359,9259,5359,6059,4526.700
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...