Mercados españoles cerrados

State Farm Growth (STFGX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
115,92+0,26 (+0,22%)
Al cierre: 08:01PM EDT
Intervalo de fechas:
11 may 2023 - 11 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
10 may 2024115,92115,92115,92115,92115,92-
09 may 2024115,66115,66115,66115,66115,66-
08 may 2024114,90114,90114,90114,90114,90-
07 may 2024114,91114,91114,91114,91114,91-
06 may 2024114,87114,87114,87114,87114,87-
03 may 2024113,80113,80113,80113,80113,80-
02 may 2024112,27112,27112,27112,27112,27-
01 may 2024111,10111,10111,10111,10111,10-
30 abr 2024111,28111,28111,28111,28111,28-
29 abr 2024112,87112,87112,87112,87112,87-
26 abr 2024112,37112,37112,37112,37112,37-
25 abr 2024111,31111,31111,31111,31111,31-
24 abr 2024112,02112,02112,02112,02112,02-
23 abr 2024112,11112,11112,11112,11112,11-
22 abr 2024111,08111,08111,08111,08111,08-
19 abr 2024110,17110,17110,17110,17110,17-
18 abr 2024111,02111,02111,02111,02111,02-
17 abr 2024111,12111,12111,12111,12111,12-
16 abr 2024111,90111,90111,90111,90111,90-
15 abr 2024112,32112,32112,32112,32112,32-
12 abr 2024115,02115,02115,02115,02115,02-
11 abr 2024115,02115,02115,02115,02115,02-
10 abr 2024114,24114,24114,24114,24114,24-
09 abr 2024115,15115,15115,15115,15115,15-
08 abr 2024115,01115,01115,01115,01115,01-
05 abr 2024115,26115,26115,26115,26115,26-
04 abr 2024114,04114,04114,04114,04114,04-
03 abr 2024115,38115,38115,38115,38115,38-
02 abr 2024115,38115,38115,38115,38115,38-
01 abr 2024116,04116,04116,04116,04116,04-
28 mar 2024116,40116,40116,40116,40116,40-
27 mar 2024116,36116,36116,36116,36116,36-
26 mar 2024115,19115,19115,19115,19115,19-
25 mar 2024115,39115,39115,39115,39115,39-
22 mar 2024115,54115,54115,54115,54115,54-
21 mar 2024115,71115,71115,71115,71115,71-
20 mar 2024115,58115,58115,58115,58115,58-
19 mar 2024114,75114,75114,75114,75114,75-
18 mar 2024114,12114,12114,12114,12114,12-
15 mar 2024113,52113,52113,52113,52113,52-
14 mar 2024113,95113,95113,95113,95113,95-
13 mar 2024114,18114,18114,18114,18114,18-
12 mar 2024114,31114,31114,31114,31114,31-
11 mar 2024113,15113,15113,15113,15113,15-
08 mar 2024113,21113,21113,21113,21113,21-
07 mar 2024114,05114,05114,05114,05114,05-
06 mar 2024112,99112,99112,99112,99112,99-
05 mar 2024112,47112,47112,47112,47112,47-
04 mar 2024113,51113,51113,51113,51113,51-
01 mar 2024113,71113,71113,71113,71113,71-
29 feb 2024112,92112,92112,92112,92112,92-
28 feb 2024112,47112,47112,47112,47112,47-
27 feb 2024112,56112,56112,56112,56112,56-
26 feb 2024112,24112,24112,24112,24112,24-
23 feb 2024112,51112,51112,51112,51112,51-
22 feb 2024112,50112,50112,50112,50112,50-
21 feb 2024110,40110,40110,40110,40110,40-
20 feb 2024110,36110,36110,36110,36110,36-
16 feb 2024111,03111,03111,03111,03111,03-
15 feb 2024111,10111,10111,10111,10111,10-
14 feb 2024110,11110,11110,11110,11110,11-
13 feb 2024109,23109,23109,23109,23109,23-
12 feb 2024110,78110,78110,78110,78110,78-
09 feb 2024110,74110,74110,74110,74110,74-
08 feb 2024110,28110,28110,28110,28110,28-
07 feb 2024109,78109,78109,78109,78109,78-
06 feb 2024109,16109,16109,16109,16109,16-
05 feb 2024108,53108,53108,53108,53108,53-
02 feb 2024109,02109,02109,02109,02109,02-
01 feb 2024108,47108,47108,47108,47108,47-
31 ene 2024107,16107,16107,16107,16107,16-
30 ene 2024108,78108,78108,78108,78108,78-
29 ene 2024108,94108,94108,94108,94108,94-
26 ene 2024108,05108,05108,05108,05108,05-
25 ene 2024108,02108,02108,02108,02108,02-
24 ene 2024107,17107,17107,17107,17107,17-
23 ene 2024107,04107,04107,04107,04107,04-
22 ene 2024106,81106,81106,81106,81106,81-
19 ene 2024105,92105,92105,92105,92105,92-
18 ene 2024105,92105,92105,92105,92105,92-
17 ene 2024104,77104,77104,77104,77104,77-
16 ene 2024105,47105,47105,47105,47105,47-
12 ene 2024106,03106,03106,03106,03106,03-
11 ene 2024105,83105,83105,83105,83105,83-
10 ene 2024105,98105,98105,98105,98105,98-
09 ene 2024105,58105,58105,58105,58105,58-
08 ene 2024105,95105,95105,95105,95105,95-
05 ene 2024104,62104,62104,62104,62104,62-
04 ene 2024104,53104,53104,53104,53104,53-
03 ene 2024104,98104,98104,98104,98104,98-
02 ene 2024105,60105,60105,60105,60105,60-
29 dic 2023106,21106,21106,21106,21106,21-
28 dic 2023106,41106,41106,41106,41106,41-
27 dic 2023106,50106,50106,50106,50106,50-
26 dic 2023106,31106,31106,31106,31106,31-
22 dic 2023105,86105,86105,86105,86105,86-
21 dic 2023105,69105,69105,69105,69105,69-
20 dic 2023104,73104,73104,73104,73104,73-
20 dic 20231.019 Dividendo
20 dic 20234.932 Plusvalía
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...