Mercados españoles abiertos en 8 hrs 59 min

Sterling Capital SmCp Val Instl (STSCX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
44,21+0,40 (+0,91%)
Al cierre: 08:00PM EDT
Intervalo de fechas:
30 jun 2023 - 30 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 jun 202444,2144,2144,2144,2144,21-
27 jun 202443,8143,8143,8143,8143,81-
26 jun 202443,7543,7543,7543,7543,75-
25 jun 202443,9043,9043,9043,9043,90-
24 jun 202444,2444,2444,2444,2444,24-
21 jun 202443,9343,9343,9343,9343,93-
20 jun 202443,7743,7743,7743,7743,77-
18 jun 202443,8743,8743,8743,8743,87-
17 jun 202443,7343,7343,7343,7343,73-
14 jun 202443,2343,2343,2343,2343,23-
13 jun 202443,8843,8843,8843,8843,88-
12 jun 202444,3144,3144,3144,3144,31-
11 jun 202443,3943,3943,3943,3943,39-
10 jun 202443,6643,6643,6643,6643,66-
07 jun 202443,6443,6443,6443,6443,64-
06 jun 202443,8943,8943,8943,8943,89-
05 jun 202444,1444,1444,1444,1444,14-
04 jun 202443,7643,7643,7643,7643,76-
03 jun 202444,3444,3444,3444,3444,34-
31 may 202444,9144,9144,9144,9144,91-
30 may 202444,3544,3544,3544,3544,35-
29 may 202443,7643,7643,7643,7643,76-
28 may 202444,4744,4744,4744,4744,47-
24 may 202444,9244,9244,9244,9244,92-
23 may 202444,5544,5544,5544,5544,55-
22 may 202444,9144,9144,9144,9144,91-
21 may 202445,1945,1945,1945,1945,19-
20 may 202445,2345,2345,2345,2345,23-
17 may 202445,2045,2045,2045,2045,20-
16 may 202445,1345,1345,1345,1345,13-
15 may 202445,4045,4045,4045,4045,40-
14 may 202445,0245,0245,0245,0245,02-
13 may 202444,8744,8744,8744,8744,87-
10 may 202445,0645,0645,0645,0645,06-
09 may 202444,9644,9644,9644,9644,96-
08 may 202444,6344,6344,6344,6344,63-
07 may 202444,6544,6544,6544,6544,65-
06 may 202444,4044,4044,4044,4044,40-
03 may 202443,8943,8943,8943,8943,89-
02 may 202443,4843,4843,4843,4843,48-
01 may 202443,1243,1243,1243,1243,12-
30 abr 202443,0343,0343,0343,0343,03-
29 abr 202443,8843,8843,8843,8843,88-
26 abr 202443,8243,8243,8243,8243,82-
25 abr 202443,6143,6143,6143,6143,61-
24 abr 202443,6143,6143,6143,6143,61-
23 abr 202443,5443,5443,5443,5443,54-
22 abr 202442,8542,8542,8542,8542,85-
19 abr 202442,4342,4342,4342,4342,43-
18 abr 202442,1542,1542,1542,1542,15-
17 abr 202442,3142,3142,3142,3142,31-
16 abr 202442,7342,7342,7342,7342,73-
15 abr 202442,8742,8742,8742,8742,87-
12 abr 202443,8743,8743,8743,8743,87-
11 abr 202443,8743,8743,8743,8743,87-
10 abr 202443,8143,8143,8143,8143,81-
09 abr 202444,6944,6944,6944,6944,69-
08 abr 202444,6044,6044,6044,6044,60-
05 abr 202444,3144,3144,3144,3144,31-
04 abr 202443,9343,9343,9343,9343,93-
03 abr 202444,3944,3944,3944,3944,39-
02 abr 202444,1544,1544,1544,1544,15-
01 abr 202444,7744,7744,7744,7744,77-
28 mar 202445,2745,2745,2745,2745,27-
27 mar 202445,1345,1345,1345,1345,13-
26 mar 202444,1944,1944,1944,1944,19-
25 mar 202444,2344,2344,2344,2344,23-
22 mar 202444,2344,2344,2344,2344,23-
21 mar 202444,6244,6244,6244,6244,62-
20 mar 202444,1144,1144,1144,1144,11-
19 mar 202443,5043,5043,5043,5043,50-
18 mar 202443,1943,1943,1943,1943,19-
15 mar 202443,2843,2843,2843,2843,28-
14 mar 202443,2143,2143,2143,2143,21-
13 mar 202443,7443,7443,7443,7443,74-
12 mar 202443,6943,6943,6943,6943,69-
11 mar 202443,6343,6343,6343,6343,63-
08 mar 202443,7543,7543,7543,7543,75-
07 mar 202444,0244,0244,0244,0244,02-
06 mar 202443,3843,3843,3843,3843,38-
05 mar 202443,0443,0443,0443,0443,04-
04 mar 202443,4343,4343,4343,4343,43-
01 mar 202443,2643,2643,2643,2643,26-
29 feb 202442,9242,9242,9242,9242,92-
28 feb 202442,6042,6042,6042,6042,60-
27 feb 202442,5842,5842,5842,5842,58-
26 feb 202442,3542,3542,3542,3542,35-
23 feb 202442,3542,3542,3542,3542,35-
22 feb 202442,1842,1842,1842,1842,18-
21 feb 202441,9241,9241,9241,9241,92-
20 feb 202441,7841,7841,7841,7841,78-
16 feb 202442,1142,1142,1142,1142,11-
15 feb 202442,4242,4242,4242,4242,42-
14 feb 202442,0142,0142,0142,0142,01-
13 feb 202441,2041,2041,2041,2041,20-
12 feb 202442,3042,3042,3042,3042,30-
09 feb 202441,8441,8441,8441,8441,84-
08 feb 202441,6541,6541,6541,6541,65-
07 feb 202441,0741,0741,0741,0741,07-
06 feb 202441,1141,1141,1141,1141,11-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...