Mercados españoles cerrados
IBEX 35
11.165,90 +20,30 (+0,18%) Euro Stoxx 50
4.862,50 +51,22 (+1,06%) Dólar/Euro
1,0858 +0,0008 (+0,08%) Petróleo Brent
79,67 -1,72 (-2,11%) Oro
2.385,70 +32,20 (+1,37%) Bitcoin EUR
62.366,42 +626,05 (+1,01%)
SEI Tax-Managed Large Cap F (SIMT) (TMLCX)
Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 08:01PM EDT
Intervalo de fechas:
26 jul 2023 - 26 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 26 jul 2024 | 37,24 | 37,24 | 37,24 | 37,24 | 37,24 | - |
| 25 jul 2024 | 36,78 | 36,78 | 36,78 | 36,78 | 36,78 | - |
| 24 jul 2024 | 36,75 | 36,75 | 36,75 | 36,75 | 36,75 | - |
| 23 jul 2024 | 37,37 | 37,37 | 37,37 | 37,37 | 37,37 | - |
| 22 jul 2024 | 37,39 | 37,39 | 37,39 | 37,39 | 37,39 | - |
| 19 jul 2024 | 37,07 | 37,07 | 37,07 | 37,07 | 37,07 | - |
| 18 jul 2024 | 37,32 | 37,32 | 37,32 | 37,32 | 37,32 | - |
| 17 jul 2024 | 37,70 | 37,70 | 37,70 | 37,70 | 37,70 | - |
| 16 jul 2024 | 37,97 | 37,97 | 37,97 | 37,97 | 37,97 | - |
| 15 jul 2024 | 37,52 | 37,52 | 37,52 | 37,52 | 37,52 | - |
| 12 jul 2024 | 37,41 | 37,41 | 37,41 | 37,41 | 37,41 | - |
| 11 jul 2024 | 37,20 | 37,20 | 37,20 | 37,20 | 37,20 | - |
| 10 jul 2024 | 37,16 | 37,16 | 37,16 | 37,16 | 37,16 | - |
| 09 jul 2024 | 36,83 | 36,83 | 36,83 | 36,83 | 36,83 | - |
| 08 jul 2024 | 36,93 | 36,93 | 36,93 | 36,93 | 36,93 | - |
| 05 jul 2024 | 36,98 | 36,98 | 36,98 | 36,98 | 36,98 | - |
| 03 jul 2024 | 36,90 | 36,90 | 36,90 | 36,90 | 36,90 | - |
| 02 jul 2024 | 36,82 | 36,82 | 36,82 | 36,82 | 36,82 | - |
| 01 jul 2024 | 36,63 | 36,63 | 36,63 | 36,63 | 36,63 | - |
| 28 jun 2024 | 36,68 | 36,68 | 36,68 | 36,68 | 36,68 | - |
| 27 jun 2024 | 36,79 | 36,79 | 36,79 | 36,79 | 36,79 | - |
| 26 jun 2024 | 36,75 | 36,75 | 36,75 | 36,75 | 36,75 | - |
| 25 jun 2024 | 36,80 | 36,80 | 36,80 | 36,80 | 36,80 | - |
| 24 jun 2024 | 36,89 | 36,89 | 36,89 | 36,89 | 36,89 | - |
| 21 jun 2024 | 36,83 | 36,83 | 36,83 | 36,83 | 36,83 | - |
| 20 jun 2024 | 36,81 | 36,81 | 36,81 | 36,81 | 36,81 | - |
| 18 jun 2024 | 36,82 | 36,82 | 36,82 | 36,82 | 36,82 | - |
| 17 jun 2024 | 36,71 | 36,71 | 36,71 | 36,71 | 36,71 | - |
| 14 jun 2024 | 36,39 | 36,39 | 36,39 | 36,39 | 36,39 | - |
| 13 jun 2024 | 36,46 | 36,46 | 36,46 | 36,46 | 36,46 | - |
| 12 jun 2024 | 36,48 | 36,48 | 36,48 | 36,48 | 36,48 | - |
| 11 jun 2024 | 36,18 | 36,18 | 36,18 | 36,18 | 36,18 | - |
| 10 jun 2024 | 36,16 | 36,16 | 36,16 | 36,16 | 36,16 | - |
| 07 jun 2024 | 36,10 | 36,10 | 36,10 | 36,10 | 36,10 | - |
| 06 jun 2024 | 36,15 | 36,15 | 36,15 | 36,15 | 36,15 | - |
| 05 jun 2024 | 36,20 | 36,20 | 36,20 | 36,20 | 36,20 | - |
| 04 jun 2024 | 35,89 | 35,89 | 35,89 | 35,89 | 35,89 | - |
| 03 jun 2024 | 35,90 | 35,90 | 35,90 | 35,90 | 35,90 | - |
| 31 may 2024 | 36,01 | 36,01 | 36,01 | 36,01 | 36,01 | - |
| 30 may 2024 | 35,63 | 35,63 | 35,63 | 35,63 | 35,63 | - |
| 29 may 2024 | 35,73 | 35,73 | 35,73 | 35,73 | 35,73 | - |
| 28 may 2024 | 36,05 | 36,05 | 36,05 | 36,05 | 36,05 | - |
| 24 may 2024 | 36,24 | 36,24 | 36,24 | 36,24 | 36,24 | - |
| 23 may 2024 | 36,11 | 36,11 | 36,11 | 36,11 | 36,11 | - |
| 22 may 2024 | 36,50 | 36,50 | 36,50 | 36,50 | 36,50 | - |
| 21 may 2024 | 36,57 | 36,57 | 36,57 | 36,57 | 36,57 | - |
| 20 may 2024 | 36,55 | 36,55 | 36,55 | 36,55 | 36,55 | - |
| 17 may 2024 | 36,56 | 36,56 | 36,56 | 36,56 | 36,56 | - |
| 16 may 2024 | 36,50 | 36,50 | 36,50 | 36,50 | 36,50 | - |
| 15 may 2024 | 36,57 | 36,57 | 36,57 | 36,57 | 36,57 | - |
| 14 may 2024 | 36,20 | 36,20 | 36,20 | 36,20 | 36,20 | - |
| 13 may 2024 | 36,05 | 36,05 | 36,05 | 36,05 | 36,05 | - |
| 10 may 2024 | 36,12 | 36,12 | 36,12 | 36,12 | 36,12 | - |
| 09 may 2024 | 36,00 | 36,00 | 36,00 | 36,00 | 36,00 | - |
| 08 may 2024 | 35,74 | 35,74 | 35,74 | 35,74 | 35,74 | - |
| 07 may 2024 | 35,70 | 35,70 | 35,70 | 35,70 | 35,70 | - |
| 06 may 2024 | 35,61 | 35,61 | 35,61 | 35,61 | 35,61 | - |
| 03 may 2024 | 35,30 | 35,30 | 35,30 | 35,30 | 35,30 | - |
| 02 may 2024 | 34,93 | 34,93 | 34,93 | 34,93 | 34,93 | - |
| 01 may 2024 | 34,70 | 34,70 | 34,70 | 34,70 | 34,70 | - |
| 30 abr 2024 | 34,77 | 34,77 | 34,77 | 34,77 | 34,77 | - |
| 29 abr 2024 | 35,35 | 35,35 | 35,35 | 35,35 | 35,35 | - |
| 26 abr 2024 | 35,31 | 35,31 | 35,31 | 35,31 | 35,31 | - |
| 25 abr 2024 | 35,07 | 35,07 | 35,07 | 35,07 | 35,07 | - |
| 24 abr 2024 | 35,30 | 35,30 | 35,30 | 35,30 | 35,30 | - |
| 23 abr 2024 | 35,24 | 35,24 | 35,24 | 35,24 | 35,24 | - |
| 22 abr 2024 | 34,94 | 34,94 | 34,94 | 34,94 | 34,94 | - |
| 19 abr 2024 | 34,69 | 34,69 | 34,69 | 34,69 | 34,69 | - |
| 18 abr 2024 | 34,69 | 34,69 | 34,69 | 34,69 | 34,69 | - |
| 17 abr 2024 | 34,75 | 34,75 | 34,75 | 34,75 | 34,75 | - |
| 16 abr 2024 | 34,86 | 34,86 | 34,86 | 34,86 | 34,86 | - |
| 15 abr 2024 | 34,96 | 34,96 | 34,96 | 34,96 | 34,96 | - |
| 12 abr 2024 | 35,28 | 35,28 | 35,28 | 35,28 | 35,28 | - |
| 11 abr 2024 | 35,83 | 35,83 | 35,83 | 35,83 | 35,83 | - |
| 10 abr 2024 | 35,73 | 35,73 | 35,73 | 35,73 | 35,73 | - |
| 09 abr 2024 | 36,19 | 36,19 | 36,19 | 36,19 | 36,19 | - |
| 08 abr 2024 | 36,12 | 36,12 | 36,12 | 36,12 | 36,12 | - |
| 05 abr 2024 | 36,11 | 36,11 | 36,11 | 36,11 | 36,11 | - |
| 04 abr 2024 | 35,78 | 35,78 | 35,78 | 35,78 | 35,78 | - |
| 04 abr 2024 | 0.072 Dividendo | |||||
| 03 abr 2024 | 36,28 | 36,28 | 36,28 | 36,28 | 36,21 | - |
| 02 abr 2024 | 36,26 | 36,26 | 36,26 | 36,26 | 36,19 | - |
| 01 abr 2024 | 36,53 | 36,53 | 36,53 | 36,53 | 36,46 | - |
| 28 mar 2024 | 36,64 | 36,64 | 36,64 | 36,64 | 36,57 | - |
| 27 mar 2024 | 36,55 | 36,55 | 36,55 | 36,55 | 36,48 | - |
| 26 mar 2024 | 36,16 | 36,16 | 36,16 | 36,16 | 36,09 | - |
| 25 mar 2024 | 36,18 | 36,18 | 36,18 | 36,18 | 36,11 | - |
| 22 mar 2024 | 36,28 | 36,28 | 36,28 | 36,28 | 36,21 | - |
| 21 mar 2024 | 36,43 | 36,43 | 36,43 | 36,43 | 36,36 | - |
| 20 mar 2024 | 36,20 | 36,20 | 36,20 | 36,20 | 36,13 | - |
| 19 mar 2024 | 35,90 | 35,90 | 35,90 | 35,90 | 35,83 | - |
| 18 mar 2024 | 35,66 | 35,66 | 35,66 | 35,66 | 35,59 | - |
| 15 mar 2024 | 35,51 | 35,51 | 35,51 | 35,51 | 35,44 | - |
| 14 mar 2024 | 35,72 | 35,72 | 35,72 | 35,72 | 35,65 | - |
| 13 mar 2024 | 35,78 | 35,78 | 35,78 | 35,78 | 35,71 | - |
| 12 mar 2024 | 35,73 | 35,73 | 35,73 | 35,73 | 35,66 | - |
| 11 mar 2024 | 35,43 | 35,43 | 35,43 | 35,43 | 35,36 | - |
| 08 mar 2024 | 35,36 | 35,36 | 35,36 | 35,36 | 35,29 | - |
| 07 mar 2024 | 35,50 | 35,50 | 35,50 | 35,50 | 35,43 | - |
| 06 mar 2024 | 35,15 | 35,15 | 35,15 | 35,15 | 35,08 | - |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.