Mercados españoles cerrados

SouthernSun Small Cap, I (SSSIX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
28,08-0,39 (-1,37%)
A partir del 08:06AM EDT. Mercado abierto.
Intervalo de fechas:
26 jun 2023 - 26 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 jun 2024------
25 jun 202428,0828,0828,0828,0828,08-
24 jun 202428,4728,4728,4728,4728,47-
21 jun 202428,2728,2728,2728,2728,27-
20 jun 202428,1528,1528,1528,1528,15-
18 jun 202428,4128,4128,4128,4128,41-
17 jun 202428,4428,4428,4428,4428,44-
14 jun 202428,2728,2728,2728,2728,27-
13 jun 202428,7528,7528,7528,7528,75-
12 jun 202428,8528,8528,8528,8528,85-
11 jun 202428,4228,4228,4228,4228,42-
10 jun 202428,5228,5228,5228,5228,52-
07 jun 202428,5528,5528,5528,5528,55-
06 jun 202428,8028,8028,8028,8028,80-
05 jun 202428,9728,9728,9728,9728,97-
04 jun 202428,7028,7028,7028,7028,70-
03 jun 202429,0629,0629,0629,0629,06-
31 may 202429,3029,3029,3029,3029,30-
30 may 202428,6628,6628,6628,6628,66-
29 may 202428,3028,3028,3028,3028,30-
28 may 202428,6628,6628,6628,6628,66-
24 may 202428,7728,7728,7728,7728,77-
23 may 202428,6228,6228,6228,6228,62-
22 may 202428,8228,8228,8228,8228,82-
21 may 202428,9528,9528,9528,9528,95-
20 may 202428,9028,9028,9028,9028,90-
17 may 202428,9428,9428,9428,9428,94-
16 may 202428,9528,9528,9528,9528,95-
15 may 202429,2029,2029,2029,2029,20-
14 may 202429,0929,0929,0929,0929,09-
13 may 202429,0629,0629,0629,0629,06-
10 may 202429,1329,1329,1329,1329,13-
09 may 202429,0129,0129,0129,0129,01-
08 may 202428,5428,5428,5428,5428,54-
07 may 202428,2428,2428,2428,2428,24-
06 may 202428,0728,0728,0728,0728,07-
03 may 202427,9527,9527,9527,9527,95-
02 may 202427,8327,8327,8327,8327,83-
01 may 202427,2827,2827,2827,2827,28-
30 abr 202427,4127,4127,4127,4127,41-
29 abr 202428,0228,0228,0228,0228,02-
26 abr 202427,7227,7227,7227,7227,72-
25 abr 202427,6527,6527,6527,6527,65-
24 abr 202427,9427,9427,9427,9427,94-
23 abr 202427,9427,9427,9427,9427,94-
22 abr 202427,6427,6427,6427,6427,64-
19 abr 202427,2927,2927,2927,2927,29-
18 abr 202426,9726,9726,9726,9726,97-
17 abr 202427,0427,0427,0427,0427,04-
16 abr 202427,2627,2627,2627,2627,26-
15 abr 202427,4427,4427,4427,4427,44-
12 abr 202427,7327,7327,7327,7327,73-
11 abr 202428,2128,2128,2128,2128,21-
10 abr 202428,2628,2628,2628,2628,26-
09 abr 202429,0129,0129,0129,0129,01-
08 abr 202428,8228,8228,8228,8228,82-
05 abr 202428,7228,7228,7228,7228,72-
04 abr 202428,5428,5428,5428,5428,54-
03 abr 202428,6828,6828,6828,6828,68-
02 abr 202428,6228,6228,6228,6228,62-
01 abr 202429,1529,1529,1529,1529,15-
28 mar 202429,3529,3529,3529,3529,35-
27 mar 202429,2029,2029,2029,2029,20-
26 mar 202428,5528,5528,5528,5528,55-
25 mar 202428,5328,5328,5328,5328,53-
22 mar 202428,6128,6128,6128,6128,61-
21 mar 202428,6728,6728,6728,6728,67-
20 mar 202428,3928,3928,3928,3928,39-
19 mar 202427,8927,8927,8927,8927,89-
18 mar 202427,7227,7227,7227,7227,72-
15 mar 202427,9227,9227,9227,9227,92-
14 mar 202427,5727,5727,5727,5727,57-
13 mar 202428,0328,0328,0328,0328,03-
12 mar 202427,8327,8327,8327,8327,83-
11 mar 202427,8627,8627,8627,8627,86-
08 mar 202427,9927,9927,9927,9927,99-
07 mar 202427,9627,9627,9627,9627,96-
06 mar 202427,7227,7227,7227,7227,72-
05 mar 202427,6427,6427,6427,6427,64-
04 mar 202427,7427,7427,7427,7427,74-
01 mar 202427,8727,8727,8727,8727,87-
29 feb 202427,8727,8727,8727,8727,87-
28 feb 202427,4527,4527,4527,4527,45-
27 feb 202427,7627,7627,7627,7627,76-
26 feb 202427,4127,4127,4127,4127,41-
23 feb 202427,4127,4127,4127,4127,41-
22 feb 202427,2227,2227,2227,2227,22-
21 feb 202427,1327,1327,1327,1327,13-
20 feb 202427,1427,1427,1427,1427,14-
16 feb 202427,2927,2927,2927,2927,29-
15 feb 202427,3927,3927,3927,3927,39-
14 feb 202427,0227,0227,0227,0227,02-
13 feb 202426,5426,5426,5426,5426,54-
12 feb 202427,4127,4127,4127,4127,41-
09 feb 202426,9326,9326,9326,9326,93-
08 feb 202426,7426,7426,7426,7426,74-
07 feb 202426,3226,3226,3226,3226,32-
06 feb 202426,2426,2426,2426,2426,24-
05 feb 202426,0226,0226,0226,0226,02-
02 feb 202426,5226,5226,5226,5226,52-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...