Mercados españoles cerrados

Smead Value R2 (SVFKX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
80,88+0,41 (+0,51%)
A partir del 08:05AM EDT. Mercado abierto.
Intervalo de fechas:
03 may 2023 - 03 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 may 2024------
02 may 202480,8880,8880,8880,8880,88-
01 may 202480,4780,4780,4780,4780,47-
30 abr 202480,9780,9780,9780,9780,97-
29 abr 202483,2983,2983,2983,2983,29-
26 abr 202482,8782,8782,8782,8782,87-
25 abr 202482,6782,6782,6782,6782,67-
24 abr 202482,7882,7882,7882,7882,78-
23 abr 202483,1383,1383,1383,1383,13-
22 abr 202482,2282,2282,2282,2282,22-
19 abr 202481,5381,5381,5381,5381,53-
18 abr 202480,7580,7580,7580,7580,75-
17 abr 202480,7080,7080,7080,7080,70-
16 abr 202481,0481,0481,0481,0481,04-
15 abr 202482,0782,0782,0782,0782,07-
12 abr 202483,6683,6683,6683,6683,66-
11 abr 202483,6683,6683,6683,6683,66-
10 abr 202483,3683,3683,3683,3683,36-
09 abr 202484,9484,9484,9484,9484,94-
08 abr 202484,7384,7384,7384,7384,73-
05 abr 202484,7884,7884,7884,7884,78-
04 abr 202483,9683,9683,9683,9683,96-
03 abr 202484,8384,8384,8384,8384,83-
02 abr 202484,3884,3884,3884,3884,38-
01 abr 202485,2585,2585,2585,2585,25-
28 mar 202485,6485,6485,6485,6485,64-
27 mar 202484,9384,9384,9384,9384,93-
26 mar 202483,4583,4583,4583,4583,45-
25 mar 202483,8883,8883,8883,8883,88-
22 mar 202483,7183,7183,7183,7183,71-
21 mar 202484,3884,3884,3884,3884,38-
20 mar 202483,7283,7283,7283,7283,72-
19 mar 202482,5882,5882,5882,5882,58-
18 mar 202481,7181,7181,7181,7181,71-
15 mar 202481,3381,3381,3381,3381,33-
14 mar 202481,2381,2381,2381,2381,23-
13 mar 202482,3582,3582,3582,3582,35-
12 mar 202481,7381,7381,7381,7381,73-
11 mar 202481,4381,4381,4381,4381,43-
08 mar 202481,3381,3381,3381,3381,33-
07 mar 202481,5081,5081,5081,5081,50-
06 mar 202480,9580,9580,9580,9580,95-
05 mar 202480,3380,3380,3380,3380,33-
04 mar 202480,3980,3980,3980,3980,39-
01 mar 202480,7580,7580,7580,7580,75-
29 feb 202479,9879,9879,9879,9879,98-
28 feb 202479,4479,4479,4479,4479,44-
27 feb 202479,2479,2479,2479,2479,24-
26 feb 202479,0879,0879,0879,0879,08-
23 feb 202479,3779,3779,3779,3779,37-
22 feb 202479,5279,5279,5279,5279,52-
21 feb 202479,1879,1879,1879,1879,18-
20 feb 202478,8278,8278,8278,8278,82-
16 feb 202478,9678,9678,9678,9678,96-
15 feb 202479,3179,3179,3179,3179,31-
14 feb 202477,7577,7577,7577,7577,75-
13 feb 202477,1477,1477,1477,1477,14-
12 feb 202478,7678,7678,7678,7678,76-
09 feb 202477,8077,8077,8077,8077,80-
08 feb 202477,9777,9777,9777,9777,97-
07 feb 202477,8277,8277,8277,8277,82-
06 feb 202477,6277,6277,6277,6277,62-
05 feb 202477,0077,0077,0077,0077,00-
02 feb 202477,5577,5577,5577,5577,55-
01 feb 202477,7377,7377,7377,7377,73-
31 ene 202476,9276,9276,9276,9276,92-
30 ene 202478,0378,0378,0378,0378,03-
29 ene 202477,7677,7677,7677,7677,76-
26 ene 202477,6277,6277,6277,6277,62-
25 ene 202477,2577,2577,2577,2577,25-
24 ene 202476,1176,1176,1176,1176,11-
23 ene 202476,2776,2776,2776,2776,27-
22 ene 202477,1677,1677,1677,1677,16-
19 ene 202476,4176,4176,4176,4176,41-
18 ene 202475,5475,5475,5475,5475,54-
17 ene 202475,4175,4175,4175,4175,41-
16 ene 202476,0176,0176,0176,0176,01-
12 ene 202476,8776,8776,8776,8776,87-
11 ene 202477,0477,0477,0477,0477,04-
10 ene 202477,2677,2677,2677,2677,26-
09 ene 202476,9576,9576,9576,9576,95-
08 ene 202477,5277,5277,5277,5277,52-
05 ene 202477,0877,0877,0877,0877,08-
04 ene 202476,6576,6576,6576,6576,65-
03 ene 202477,0977,0977,0977,0977,09-
02 ene 202477,7277,7277,7277,7277,72-
29 dic 202377,3377,3377,3377,3377,33-
28 dic 202377,7577,7577,7577,7577,75-
27 dic 202377,8777,8777,8777,8777,87-
26 dic 202377,7377,7377,7377,7377,73-
22 dic 202376,9976,9976,9976,9976,99-
21 dic 202376,7876,7876,7876,7876,78-
20 dic 202376,0876,0876,0876,0876,08-
19 dic 202377,1377,1377,1377,1377,13-
18 dic 202376,2376,2376,2376,2376,23-
15 dic 202376,3276,3276,3276,3276,32-
14 dic 202377,1177,1177,1177,1177,11-
14 dic 20231.146 Dividendo
13 dic 202375,3675,3675,3675,3674,21-
12 dic 202373,1273,1273,1273,1272,01-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...