Mercados españoles cerrados
S&P 500
5.537,02 +28,01 (+0,51%) Nasdaq
18.188,30 +159,54 (+0,88%) NIKKEI 225
40.913,65 +332,89 (+0,82%) Dólar/Euro
1,0814 +0,0027 (+0,25%) Petróleo Brent
87,46 +0,12 (+0,14%) Bitcoin EUR
53.718,35 -2.128,64 (-3,81%)
SEI Small Cap Value Y (SIMT) (SPVYX)
Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 08:00PM EDT
Intervalo de fechas:
04 jul 2023 - 04 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 03 jul 2024 | 24,81 | 24,81 | 24,81 | 24,81 | 24,81 | - |
| 02 jul 2024 | 24,81 | 24,81 | 24,81 | 24,81 | 24,81 | - |
| 01 jul 2024 | 24,72 | 24,72 | 24,72 | 24,72 | 24,72 | - |
| 28 jun 2024 | 24,90 | 24,90 | 24,90 | 24,90 | 24,90 | - |
| 27 jun 2024 | 24,63 | 24,63 | 24,63 | 24,63 | 24,63 | - |
| 26 jun 2024 | 24,57 | 24,57 | 24,57 | 24,57 | 24,57 | - |
| 25 jun 2024 | 24,61 | 24,61 | 24,61 | 24,61 | 24,61 | - |
| 24 jun 2024 | 24,84 | 24,84 | 24,84 | 24,84 | 24,84 | - |
| 21 jun 2024 | 24,62 | 24,62 | 24,62 | 24,62 | 24,62 | - |
| 20 jun 2024 | 24,57 | 24,57 | 24,57 | 24,57 | 24,57 | - |
| 18 jun 2024 | 24,57 | 24,57 | 24,57 | 24,57 | 24,57 | - |
| 17 jun 2024 | 24,51 | 24,51 | 24,51 | 24,51 | 24,51 | - |
| 14 jun 2024 | 24,22 | 24,22 | 24,22 | 24,22 | 24,22 | - |
| 13 jun 2024 | 24,58 | 24,58 | 24,58 | 24,58 | 24,58 | - |
| 12 jun 2024 | 24,82 | 24,82 | 24,82 | 24,82 | 24,82 | - |
| 11 jun 2024 | 24,49 | 24,49 | 24,49 | 24,49 | 24,49 | - |
| 10 jun 2024 | 24,66 | 24,66 | 24,66 | 24,66 | 24,66 | - |
| 07 jun 2024 | 24,72 | 24,72 | 24,72 | 24,72 | 24,72 | - |
| 06 jun 2024 | 24,88 | 24,88 | 24,88 | 24,88 | 24,88 | - |
| 05 jun 2024 | 24,95 | 24,95 | 24,95 | 24,95 | 24,95 | - |
| 04 jun 2024 | 24,77 | 24,77 | 24,77 | 24,77 | 24,77 | - |
| 03 jun 2024 | 25,20 | 25,20 | 25,20 | 25,20 | 25,20 | - |
| 31 may 2024 | 25,40 | 25,40 | 25,40 | 25,40 | 25,40 | - |
| 30 may 2024 | 25,05 | 25,05 | 25,05 | 25,05 | 25,05 | - |
| 29 may 2024 | 24,75 | 24,75 | 24,75 | 24,75 | 24,75 | - |
| 28 may 2024 | 25,12 | 25,12 | 25,12 | 25,12 | 25,12 | - |
| 24 may 2024 | 25,26 | 25,26 | 25,26 | 25,26 | 25,26 | - |
| 23 may 2024 | 25,05 | 25,05 | 25,05 | 25,05 | 25,05 | - |
| 22 may 2024 | 25,39 | 25,39 | 25,39 | 25,39 | 25,39 | - |
| 21 may 2024 | 25,60 | 25,60 | 25,60 | 25,60 | 25,60 | - |
| 20 may 2024 | 25,62 | 25,62 | 25,62 | 25,62 | 25,62 | - |
| 17 may 2024 | 25,69 | 25,69 | 25,69 | 25,69 | 25,69 | - |
| 16 may 2024 | 25,68 | 25,68 | 25,68 | 25,68 | 25,68 | - |
| 15 may 2024 | 25,79 | 25,79 | 25,79 | 25,79 | 25,79 | - |
| 14 may 2024 | 25,69 | 25,69 | 25,69 | 25,69 | 25,69 | - |
| 13 may 2024 | 25,46 | 25,46 | 25,46 | 25,46 | 25,46 | - |
| 10 may 2024 | 25,42 | 25,42 | 25,42 | 25,42 | 25,42 | - |
| 09 may 2024 | 25,52 | 25,52 | 25,52 | 25,52 | 25,52 | - |
| 08 may 2024 | 25,27 | 25,27 | 25,27 | 25,27 | 25,27 | - |
| 07 may 2024 | 25,27 | 25,27 | 25,27 | 25,27 | 25,27 | - |
| 06 may 2024 | 25,24 | 25,24 | 25,24 | 25,24 | 25,24 | - |
| 03 may 2024 | 25,05 | 25,05 | 25,05 | 25,05 | 25,05 | - |
| 02 may 2024 | 24,91 | 24,91 | 24,91 | 24,91 | 24,91 | - |
| 01 may 2024 | 24,54 | 24,54 | 24,54 | 24,54 | 24,54 | - |
| 30 abr 2024 | 24,53 | 24,53 | 24,53 | 24,53 | 24,53 | - |
| 29 abr 2024 | 25,06 | 25,06 | 25,06 | 25,06 | 25,06 | - |
| 26 abr 2024 | 24,92 | 24,92 | 24,92 | 24,92 | 24,92 | - |
| 25 abr 2024 | 24,84 | 24,84 | 24,84 | 24,84 | 24,84 | - |
| 24 abr 2024 | 24,97 | 24,97 | 24,97 | 24,97 | 24,97 | - |
| 23 abr 2024 | 24,99 | 24,99 | 24,99 | 24,99 | 24,99 | - |
| 22 abr 2024 | 24,60 | 24,60 | 24,60 | 24,60 | 24,60 | - |
| 19 abr 2024 | 24,44 | 24,44 | 24,44 | 24,44 | 24,44 | - |
| 18 abr 2024 | 24,20 | 24,20 | 24,20 | 24,20 | 24,20 | - |
| 17 abr 2024 | 24,19 | 24,19 | 24,19 | 24,19 | 24,19 | - |
| 16 abr 2024 | 24,35 | 24,35 | 24,35 | 24,35 | 24,35 | - |
| 15 abr 2024 | 24,49 | 24,49 | 24,49 | 24,49 | 24,49 | - |
| 12 abr 2024 | 24,67 | 24,67 | 24,67 | 24,67 | 24,67 | - |
| 11 abr 2024 | 25,06 | 25,06 | 25,06 | 25,06 | 25,06 | - |
| 10 abr 2024 | 25,05 | 25,05 | 25,05 | 25,05 | 25,05 | - |
| 09 abr 2024 | 25,65 | 25,65 | 25,65 | 25,65 | 25,65 | - |
| 08 abr 2024 | 25,60 | 25,60 | 25,60 | 25,60 | 25,60 | - |
| 05 abr 2024 | 25,48 | 25,48 | 25,48 | 25,48 | 25,48 | - |
| 04 abr 2024 | 25,37 | 25,37 | 25,37 | 25,37 | 25,37 | - |
| 04 abr 2024 | 0.093 Dividendo | |||||
| 03 abr 2024 | 25,72 | 25,72 | 25,72 | 25,72 | 25,63 | - |
| 02 abr 2024 | 25,57 | 25,57 | 25,57 | 25,57 | 25,48 | - |
| 01 abr 2024 | 25,91 | 25,91 | 25,91 | 25,91 | 25,82 | - |
| 28 mar 2024 | 26,11 | 26,11 | 26,11 | 26,11 | 26,02 | - |
| 27 mar 2024 | 25,95 | 25,95 | 25,95 | 25,95 | 25,86 | - |
| 26 mar 2024 | 25,41 | 25,41 | 25,41 | 25,41 | 25,32 | - |
| 25 mar 2024 | 25,46 | 25,46 | 25,46 | 25,46 | 25,37 | - |
| 22 mar 2024 | 25,45 | 25,45 | 25,45 | 25,45 | 25,36 | - |
| 21 mar 2024 | 25,75 | 25,75 | 25,75 | 25,75 | 25,66 | - |
| 20 mar 2024 | 25,45 | 25,45 | 25,45 | 25,45 | 25,36 | - |
| 19 mar 2024 | 25,00 | 25,00 | 25,00 | 25,00 | 24,91 | - |
| 18 mar 2024 | 24,82 | 24,82 | 24,82 | 24,82 | 24,73 | - |
| 15 mar 2024 | 24,89 | 24,89 | 24,89 | 24,89 | 24,80 | - |
| 14 mar 2024 | 24,80 | 24,80 | 24,80 | 24,80 | 24,71 | - |
| 13 mar 2024 | 25,12 | 25,12 | 25,12 | 25,12 | 25,03 | - |
| 12 mar 2024 | 25,01 | 25,01 | 25,01 | 25,01 | 24,92 | - |
| 11 mar 2024 | 25,02 | 25,02 | 25,02 | 25,02 | 24,93 | - |
| 08 mar 2024 | 25,08 | 25,08 | 25,08 | 25,08 | 24,99 | - |
| 07 mar 2024 | 25,11 | 25,11 | 25,11 | 25,11 | 25,02 | - |
| 06 mar 2024 | 24,91 | 24,91 | 24,91 | 24,91 | 24,82 | - |
| 05 mar 2024 | 24,83 | 24,83 | 24,83 | 24,83 | 24,74 | - |
| 04 mar 2024 | 24,82 | 24,82 | 24,82 | 24,82 | 24,73 | - |
| 01 mar 2024 | 24,87 | 24,87 | 24,87 | 24,87 | 24,78 | - |
| 29 feb 2024 | 24,74 | 24,74 | 24,74 | 24,74 | 24,65 | - |
| 28 feb 2024 | 24,56 | 24,56 | 24,56 | 24,56 | 24,47 | - |
| 27 feb 2024 | 24,68 | 24,68 | 24,68 | 24,68 | 24,59 | - |
| 26 feb 2024 | 24,53 | 24,53 | 24,53 | 24,53 | 24,44 | - |
| 23 feb 2024 | 24,54 | 24,54 | 24,54 | 24,54 | 24,45 | - |
| 22 feb 2024 | 24,39 | 24,39 | 24,39 | 24,39 | 24,30 | - |
| 21 feb 2024 | 24,26 | 24,26 | 24,26 | 24,26 | 24,17 | - |
| 20 feb 2024 | 24,31 | 24,31 | 24,31 | 24,31 | 24,22 | - |
| 16 feb 2024 | 24,53 | 24,53 | 24,53 | 24,53 | 24,44 | - |
| 15 feb 2024 | 24,87 | 24,87 | 24,87 | 24,87 | 24,78 | - |
| 14 feb 2024 | 24,34 | 24,34 | 24,34 | 24,34 | 24,25 | - |
| 13 feb 2024 | 23,99 | 23,99 | 23,99 | 23,99 | 23,90 | - |
| 12 feb 2024 | 24,86 | 24,86 | 24,86 | 24,86 | 24,77 | - |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.