Mercados españoles cerrados

SEI Tax-Managed Large Cap Y (SIMT) (STLYX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
36,57+0,07 (+0,19%)
Al cierre: 08:00PM EDT
Intervalo de fechas:
17 may 2023 - 17 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
17 may 2024------
16 may 202436,5036,5036,5036,5036,50-
15 may 202436,5736,5736,5736,5736,57-
14 may 202436,2136,2136,2136,2136,21-
13 may 202436,0636,0636,0636,0636,06-
10 may 202436,1236,1236,1236,1236,12-
09 may 202436,0136,0136,0136,0136,01-
08 may 202435,7435,7435,7435,7435,74-
07 may 202435,7035,7035,7035,7035,70-
06 may 202435,6135,6135,6135,6135,61-
03 may 202435,3035,3035,3035,3035,30-
02 may 202434,9334,9334,9334,9334,93-
01 may 202434,7034,7034,7034,7034,70-
30 abr 202434,7734,7734,7734,7734,77-
29 abr 202435,3535,3535,3535,3535,35-
26 abr 202435,3135,3135,3135,3135,31-
25 abr 202435,0735,0735,0735,0735,07-
24 abr 202435,3035,3035,3035,3035,30-
23 abr 202435,2435,2435,2435,2435,24-
22 abr 202434,9434,9434,9434,9434,94-
19 abr 202434,6934,6934,6934,6934,69-
18 abr 202434,6934,6934,6934,6934,69-
17 abr 202434,7534,7534,7534,7534,75-
16 abr 202434,8634,8634,8634,8634,86-
15 abr 202434,9534,9534,9534,9534,95-
12 abr 202435,2835,2835,2835,2835,28-
11 abr 202435,8235,8235,8235,8235,82-
10 abr 202435,7235,7235,7235,7235,72-
09 abr 202436,1936,1936,1936,1936,19-
08 abr 202436,1136,1136,1136,1136,11-
05 abr 202436,1036,1036,1036,1036,10-
04 abr 202435,7735,7735,7735,7735,77-
04 abr 20240.095 Dividendo
03 abr 202436,3036,3036,3036,3036,20-
02 abr 202436,2836,2836,2836,2836,19-
01 abr 202436,5536,5536,5536,5536,45-
28 mar 202436,6536,6536,6536,6536,55-
27 mar 202436,5636,5636,5636,5636,46-
26 mar 202436,1836,1836,1836,1836,09-
25 mar 202436,1936,1936,1936,1936,10-
22 mar 202436,2936,2936,2936,2936,20-
21 mar 202436,4536,4536,4536,4536,35-
20 mar 202436,2236,2236,2236,2236,13-
19 mar 202435,9135,9135,9135,9135,82-
18 mar 202435,6835,6835,6835,6835,59-
15 mar 202435,5235,5235,5235,5235,43-
14 mar 202435,7335,7335,7335,7335,64-
13 mar 202435,7935,7935,7935,7935,70-
12 mar 202435,7435,7435,7435,7435,65-
11 mar 202435,4435,4435,4435,4435,35-
08 mar 202435,3735,3735,3735,3735,28-
07 mar 202435,5135,5135,5135,5135,42-
06 mar 202435,1635,1635,1635,1635,07-
05 mar 202434,9934,9934,9934,9934,90-
04 mar 202435,2735,2735,2735,2735,18-
01 mar 202435,3435,3435,3435,3435,25-
29 feb 202435,1135,1135,1135,1135,02-
28 feb 202434,9734,9734,9734,9734,88-
27 feb 202435,0035,0035,0035,0034,91-
26 feb 202434,8934,8934,8934,8934,80-
23 feb 202435,0335,0335,0335,0334,94-
22 feb 202434,9234,9234,9234,9234,83-
21 feb 202434,4734,4734,4734,4734,38-
20 feb 202434,3534,3534,3534,3534,26-
16 feb 202434,4534,4534,4534,4534,36-
15 feb 202434,6734,6734,6734,6734,58-
14 feb 202434,4134,4134,4134,4134,32-
13 feb 202434,1734,1734,1734,1734,08-
12 feb 202434,7434,7434,7434,7434,65-
09 feb 202434,7134,7134,7134,7134,62-
08 feb 202434,5834,5834,5834,5834,49-
07 feb 202434,5634,5634,5634,5634,47-
06 feb 202434,3534,3534,3534,3534,26-
05 feb 202434,2834,2834,2834,2834,19-
02 feb 202434,4834,4834,4834,4834,39-
01 feb 202434,3334,3334,3334,3334,24-
31 ene 202433,9133,9133,9133,9133,82-
30 ene 202434,4334,4334,4334,4334,34-
29 ene 202434,3334,3334,3334,3334,24-
26 ene 202434,1334,1334,1334,1334,04-
25 ene 202434,1534,1534,1534,1534,06-
24 ene 202433,8833,8833,8833,8833,79-
23 ene 202433,9333,9333,9333,9333,84-
22 ene 202433,8733,8733,8733,8733,78-
19 ene 202433,7233,7233,7233,7233,63-
18 ene 202433,4033,4033,4033,4033,31-
17 ene 202433,1433,1433,1433,1433,05-
16 ene 202433,3233,3233,3233,3233,23-
12 ene 202433,4933,4933,4933,4933,40-
11 ene 202433,4733,4733,4733,4733,38-
10 ene 202433,4633,4633,4633,4633,37-
09 ene 202433,3133,3133,3133,3133,22-
08 ene 202433,4233,4233,4233,4233,33-
05 ene 202433,0633,0633,0633,0632,97-
04 ene 202433,0333,0333,0333,0332,94-
03 ene 202433,1133,1133,1133,1133,02-
02 ene 202433,4133,4133,4133,4133,32-
29 dic 202333,5633,5633,5633,5633,47-
28 dic 202333,6233,6233,6233,6233,53-
27 dic 202333,6133,6133,6133,6133,52-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...