Mercados españoles cerrados

Schwab Global Real Estate (SWASX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
6,14+0,04 (+0,66%)
A partir del 08:06AM EDT. Mercado abierto.
Intervalo de fechas:
15 may 2023 - 15 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
15 may 2024------
14 may 20246,146,146,146,146,14-
13 may 20246,106,106,106,106,10-
10 may 20246,096,096,096,096,09-
09 may 20246,126,126,126,126,12-
08 may 20246,036,036,036,036,03-
07 may 20246,096,096,096,096,09-
06 may 20246,056,056,056,056,05-
03 may 20246,036,036,036,036,03-
02 may 20245,995,995,995,995,99-
01 may 20245,885,885,885,885,88-
30 abr 20245,885,885,885,885,88-
29 abr 20245,955,955,955,955,95-
26 abr 20245,895,895,895,895,89-
25 abr 20245,865,865,865,865,86-
24 abr 20245,895,895,895,895,89-
23 abr 20245,935,935,935,935,93-
22 abr 20245,875,875,875,875,87-
19 abr 20245,805,805,805,805,80-
18 abr 20245,785,785,785,785,78-
17 abr 20245,775,775,775,775,77-
16 abr 20245,815,815,815,815,81-
15 abr 20245,875,875,875,875,87-
12 abr 20245,965,965,965,965,96-
11 abr 20246,036,036,036,036,03-
10 abr 20246,026,026,026,026,02-
09 abr 20246,216,216,216,216,21-
08 abr 20246,166,166,166,166,16-
05 abr 20246,086,086,086,086,08-
04 abr 20246,066,066,066,066,06-
03 abr 20246,096,096,096,096,09-
02 abr 20246,106,106,106,106,10-
01 abr 20246,176,176,176,176,17-
28 mar 20246,256,256,256,256,25-
27 mar 20246,276,276,276,276,27-
26 mar 20246,166,166,166,166,16-
25 mar 20246,196,196,196,196,19-
22 mar 20246,216,216,216,216,21-
21 mar 20246,266,266,266,266,26-
20 mar 20246,236,236,236,236,23-
19 mar 20246,186,186,186,186,18-
18 mar 20246,176,176,176,176,17-
15 mar 20246,176,176,176,176,17-
14 mar 20246,176,176,176,176,17-
13 mar 20246,246,246,246,246,24-
12 mar 20246,266,266,266,266,26-
11 mar 20246,266,266,266,266,26-
08 mar 20246,276,276,276,276,27-
07 mar 20246,216,216,216,216,21-
06 mar 20246,196,196,196,196,19-
05 mar 20246,146,146,146,146,14-
04 mar 20246,206,206,206,206,20-
01 mar 20246,186,186,186,186,18-
29 feb 20246,126,126,126,126,12-
28 feb 20246,116,116,116,116,11-
27 feb 20246,126,126,126,126,12-
26 feb 20246,126,126,126,126,12-
23 feb 20246,176,176,176,176,17-
22 feb 20246,196,196,196,196,19-
21 feb 20246,176,176,176,176,17-
20 feb 20246,136,136,136,136,13-
16 feb 20246,146,146,146,146,14-
15 feb 20246,166,166,166,166,16-
14 feb 20246,056,056,056,056,05-
13 feb 20246,026,026,026,026,02-
12 feb 20246,146,146,146,146,14-
09 feb 20246,126,126,126,126,12-
08 feb 20246,126,126,126,126,12-
07 feb 20246,076,076,076,076,07-
06 feb 20246,096,096,096,096,09-
05 feb 20246,026,026,026,026,02-
02 feb 20246,116,116,116,116,11-
01 feb 20246,176,176,176,176,17-
31 ene 20246,126,126,126,126,12-
30 ene 20246,156,156,156,156,15-
29 ene 20246,206,206,206,206,20-
26 ene 20246,156,156,156,156,15-
25 ene 20246,146,146,146,146,14-
24 ene 20246,116,116,116,116,11-
23 ene 20246,136,136,136,136,13-
22 ene 20246,166,166,166,166,16-
19 ene 20246,156,156,156,156,15-
18 ene 20246,096,096,096,096,09-
17 ene 20246,136,136,136,136,13-
16 ene 20246,256,256,256,256,25-
12 ene 20246,336,336,336,336,33-
11 ene 20246,296,296,296,296,29-
10 ene 20246,326,326,326,326,32-
09 ene 20246,306,306,306,306,30-
08 ene 20246,356,356,356,356,35-
05 ene 20246,286,286,286,286,28-
04 ene 20246,276,276,276,276,27-
03 ene 20246,276,276,276,276,27-
02 ene 20246,396,396,396,396,39-
29 dic 20236,396,396,396,396,39-
28 dic 20236,446,446,446,446,44-
27 dic 20236,406,406,406,406,40-
26 dic 20236,366,366,366,366,36-
22 dic 20236,336,336,336,336,33-
21 dic 20236,316,316,316,316,31-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...