Mercados españoles cerrados

Schwab US Mid-Cap Index (SWMCX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
61,99+0,10 (+0,16%)
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 202461,9961,9961,9961,9961,99-
27 jun 202461,8961,8961,8961,8961,89-
26 jun 202461,7361,7361,7361,7361,73-
25 jun 202462,0062,0062,0062,0062,00-
24 jun 202462,3962,3962,3962,3962,39-
21 jun 202462,1162,1162,1162,1162,11-
20 jun 202462,0262,0262,0262,0262,02-
18 jun 202462,1162,1162,1162,1162,11-
17 jun 202461,9061,9061,9061,9061,90-
14 jun 202461,5061,5061,5061,5061,50-
13 jun 202462,0862,0862,0862,0862,08-
12 jun 202462,4162,4162,4162,4162,41-
11 jun 202461,7961,7961,7961,7961,79-
10 jun 202461,9861,9861,9861,9861,98-
07 jun 202461,6561,6561,6561,6561,65-
06 jun 202461,9761,9761,9761,9761,97-
05 jun 202462,2262,2262,2262,2262,22-
04 jun 202461,6161,6161,6161,6161,61-
03 jun 202461,9761,9761,9761,9761,97-
31 may 202461,8761,8761,8761,8761,87-
30 may 202461,8761,8761,8761,8761,87-
29 may 202461,5761,5761,5761,5761,57-
28 may 202462,3262,3262,3262,3262,32-
24 may 202462,8362,8362,8362,8362,83-
23 may 202462,2562,2562,2562,2562,25-
22 may 202463,1263,1263,1263,1263,12-
21 may 202463,4363,4363,4363,4363,43-
20 may 202463,5363,5363,5363,5363,53-
17 may 202463,4663,4663,4663,4663,46-
16 may 202463,3763,3763,3763,3763,37-
15 may 202463,7063,7063,7063,7063,70-
14 may 202463,0863,0863,0863,0863,08-
13 may 202462,6862,6862,6862,6862,68-
10 may 202462,8062,8062,8062,8062,80-
09 may 202462,7462,7462,7462,7462,74-
08 may 202462,1862,1862,1862,1862,18-
07 may 202462,3062,3062,3062,3062,30-
06 may 202462,3062,3062,3062,3062,30-
03 may 202461,5761,5761,5761,5761,57-
02 may 202461,1261,1261,1261,1261,12-
01 may 202460,6260,6260,6260,6260,62-
30 abr 202460,6760,6760,6760,6760,67-
29 abr 202461,7361,7361,7361,7361,73-
26 abr 202461,3461,3461,3461,3461,34-
25 abr 202461,1761,1761,1761,1761,17-
24 abr 202461,2861,2861,2861,2861,28-
23 abr 202461,2361,2361,2361,2361,23-
22 abr 202460,4960,4960,4960,4960,49-
19 abr 202459,9759,9759,9759,9759,97-
18 abr 202459,9559,9559,9559,9559,95-
17 abr 202460,0660,0660,0660,0660,06-
16 abr 202460,3460,3460,3460,3460,34-
15 abr 202460,6760,6760,6760,6760,67-
12 abr 202461,4461,4461,4461,4461,44-
11 abr 202462,4462,4462,4462,4462,44-
10 abr 202462,4162,4162,4162,4162,41-
09 abr 202463,4763,4763,4763,4763,47-
08 abr 202463,3363,3363,3363,3363,33-
05 abr 202463,1063,1063,1063,1063,10-
04 abr 202462,5262,5262,5262,5262,52-
03 abr 202463,2263,2263,2263,2263,22-
02 abr 202463,0263,0263,0263,0263,02-
01 abr 202463,6763,6763,6763,6763,67-
28 mar 202464,1464,1464,1464,1464,14-
27 mar 202463,9063,9063,9063,9063,90-
26 mar 202463,0063,0063,0063,0063,00-
25 mar 202463,0263,0263,0263,0263,02-
22 mar 202463,0963,0963,0963,0963,09-
21 mar 202463,5363,5363,5363,5363,53-
20 mar 202462,9962,9962,9962,9962,99-
19 mar 202462,2962,2962,2962,2962,29-
18 mar 202461,9261,9261,9261,9261,92-
15 mar 202461,8261,8261,8261,8261,82-
14 mar 202461,8761,8761,8761,8761,87-
13 mar 202462,5362,5362,5362,5362,53-
12 mar 202462,4962,4962,4962,4962,49-
11 mar 202462,2862,2862,2862,2862,28-
08 mar 202462,3462,3462,3462,3462,34-
07 mar 202462,5762,5762,5762,5762,57-
06 mar 202462,0262,0262,0262,0262,02-
05 mar 202461,5361,5361,5361,5361,53-
04 mar 202462,0162,0162,0162,0162,01-
01 mar 202461,8261,8261,8261,8261,82-
29 feb 202461,4761,4761,4761,4761,47-
28 feb 202461,0661,0661,0661,0661,06-
27 feb 202461,0361,0361,0361,0361,03-
26 feb 202460,7360,7360,7360,7360,73-
23 feb 202460,8360,8360,8360,8360,83-
22 feb 202460,6460,6460,6460,6460,64-
21 feb 202459,9259,9259,9259,9259,92-
20 feb 202459,8959,8959,8959,8959,89-
16 feb 202460,2060,2060,2060,2060,20-
15 feb 202460,5460,5460,5460,5460,54-
14 feb 202459,8159,8159,8159,8159,81-
13 feb 202458,9658,9658,9658,9658,96-
12 feb 202460,1160,1160,1160,1160,11-
09 feb 202459,8059,8059,8059,8059,80-
08 feb 202459,6059,6059,6059,6059,60-
07 feb 202459,2459,2459,2459,2459,24-
06 feb 202458,9158,9158,9158,9158,91-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...