Mercados españoles cerrados

Smead Value A (SVFAX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
80,99+0,20 (+0,25%)
Al cierre: 08:00PM EDT
Intervalo de fechas:
27 abr 2023 - 27 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 abr 202480,9980,9980,9980,9980,99-
25 abr 202480,7980,7980,7980,7980,79-
24 abr 202480,9080,9080,9080,9080,90-
23 abr 202481,2481,2481,2481,2481,24-
22 abr 202480,3580,3580,3580,3580,35-
19 abr 202479,6779,6779,6779,6779,67-
18 abr 202478,9178,9178,9178,9178,91-
17 abr 202478,8678,8678,8678,8678,86-
16 abr 202479,2079,2079,2079,2079,20-
15 abr 202480,2080,2080,2080,2080,20-
12 abr 202481,7681,7681,7681,7681,76-
11 abr 202481,7681,7681,7681,7681,76-
10 abr 202481,4681,4681,4681,4681,46-
09 abr 202483,0083,0083,0083,0083,00-
08 abr 202482,8082,8082,8082,8082,80-
05 abr 202482,8582,8582,8582,8582,85-
04 abr 202482,0482,0482,0482,0482,04-
03 abr 202482,8982,8982,8982,8982,89-
02 abr 202482,4582,4582,4582,4582,45-
01 abr 202483,3083,3083,3083,3083,30-
28 mar 202483,6883,6883,6883,6883,68-
27 mar 202482,9982,9982,9982,9982,99-
26 mar 202481,5481,5481,5481,5481,54-
25 mar 202481,9681,9681,9681,9681,96-
22 mar 202481,7981,7981,7981,7981,79-
21 mar 202482,4482,4482,4482,4482,44-
20 mar 202481,8081,8081,8081,8081,80-
19 mar 202480,6880,6880,6880,6880,68-
18 mar 202479,8479,8479,8479,8479,84-
15 mar 202479,4679,4679,4679,4679,46-
14 mar 202479,3679,3679,3679,3679,36-
13 mar 202480,4680,4680,4680,4680,46-
12 mar 202479,8579,8579,8579,8579,85-
11 mar 202479,5679,5679,5679,5679,56-
08 mar 202479,4679,4679,4679,4679,46-
07 mar 202479,6379,6379,6379,6379,63-
06 mar 202479,0979,0979,0979,0979,09-
05 mar 202478,4978,4978,4978,4978,49-
04 mar 202478,5478,5478,5478,5478,54-
01 mar 202478,9078,9078,9078,9078,90-
29 feb 202478,1478,1478,1478,1478,14-
28 feb 202477,6177,6177,6177,6177,61-
27 feb 202477,4277,4277,4277,4277,42-
26 feb 202477,2677,2677,2677,2677,26-
23 feb 202477,5477,5477,5477,5477,54-
22 feb 202477,6877,6877,6877,6877,68-
21 feb 202477,3577,3577,3577,3577,35-
20 feb 202477,0077,0077,0077,0077,00-
16 feb 202477,1477,1477,1477,1477,14-
15 feb 202477,4877,4877,4877,4877,48-
14 feb 202475,9575,9575,9575,9575,95-
13 feb 202475,3675,3675,3675,3675,36-
12 feb 202476,9476,9476,9476,9476,94-
09 feb 202476,0076,0076,0076,0076,00-
08 feb 202476,1776,1776,1776,1776,17-
07 feb 202476,0276,0276,0276,0276,02-
06 feb 202475,8375,8375,8375,8375,83-
05 feb 202475,2275,2275,2275,2275,22-
02 feb 202475,7575,7575,7575,7575,75-
01 feb 202475,9375,9375,9375,9375,93-
31 ene 202475,1475,1475,1475,1475,14-
30 ene 202476,2376,2376,2376,2376,23-
29 ene 202475,9675,9675,9675,9675,96-
26 ene 202475,8275,8275,8275,8275,82-
25 ene 202475,4575,4575,4575,4575,45-
24 ene 202474,3574,3574,3574,3574,35-
23 ene 202474,5074,5074,5074,5074,50-
22 ene 202475,3775,3775,3775,3775,37-
19 ene 202474,6374,6374,6374,6374,63-
18 ene 202473,7873,7873,7873,7873,78-
17 ene 202473,6673,6673,6673,6673,66-
16 ene 202474,2574,2574,2574,2574,25-
12 ene 202475,0875,0875,0875,0875,08-
11 ene 202475,2575,2575,2575,2575,25-
10 ene 202475,4675,4675,4675,4675,46-
09 ene 202475,1675,1675,1675,1675,16-
08 ene 202475,7275,7275,7275,7275,72-
05 ene 202475,2875,2875,2875,2875,28-
04 ene 202474,8774,8774,8774,8774,87-
03 ene 202475,3075,3075,3075,3075,30-
02 ene 202475,9175,9175,9175,9175,91-
29 dic 202375,5275,5275,5275,5275,52-
28 dic 202375,9375,9375,9375,9375,93-
27 dic 202376,0676,0676,0676,0676,06-
26 dic 202375,9275,9275,9275,9275,92-
22 dic 202375,2075,2075,2075,2075,20-
21 dic 202374,9874,9874,9874,9874,98-
20 dic 202374,3074,3074,3074,3074,30-
19 dic 202375,3375,3375,3375,3375,33-
18 dic 202374,4574,4574,4574,4574,45-
15 dic 202374,5374,5374,5374,5374,53-
14 dic 202375,3175,3175,3175,3175,31-
14 dic 20231.064 Dividendo
13 dic 202373,5473,5473,5473,5472,48-
12 dic 202371,3571,3571,3571,3570,32-
11 dic 202371,6371,6371,6371,6370,59-
08 dic 202371,2271,2271,2271,2270,19-
07 dic 202370,6270,6270,6270,6269,60-
06 dic 202370,0770,0770,0770,0769,06-
05 dic 202370,2070,2070,2070,2069,18-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...