Mercados españoles cerrados en 1 hr 24 mins

SEI Institutional Managed Trust Tax Managed Large Cap Fund (TMLCX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
36,05-0,19 (-0,52%)
A partir del 08:06AM EDT. Mercado abierto.
Intervalo de fechas:
29 may 2023 - 29 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
29 may 2024------
28 may 202436,0536,0536,0536,0536,05-
24 may 202436,2436,2436,2436,2436,24-
23 may 202436,1136,1136,1136,1136,11-
22 may 202436,5036,5036,5036,5036,50-
21 may 202436,5736,5736,5736,5736,57-
20 may 202436,5536,5536,5536,5536,55-
17 may 202436,5636,5636,5636,5636,56-
16 may 202436,5036,5036,5036,5036,50-
15 may 202436,5736,5736,5736,5736,57-
14 may 202436,2036,2036,2036,2036,20-
13 may 202436,0536,0536,0536,0536,05-
10 may 202436,1236,1236,1236,1236,12-
09 may 202436,0036,0036,0036,0036,00-
08 may 202435,7435,7435,7435,7435,74-
07 may 202435,7035,7035,7035,7035,70-
06 may 202435,6135,6135,6135,6135,61-
03 may 202435,3035,3035,3035,3035,30-
02 may 202434,9334,9334,9334,9334,93-
01 may 202434,7034,7034,7034,7034,70-
30 abr 202434,7734,7734,7734,7734,77-
29 abr 202435,3535,3535,3535,3535,35-
26 abr 202435,3135,3135,3135,3135,31-
25 abr 202435,0735,0735,0735,0735,07-
24 abr 202435,3035,3035,3035,3035,30-
23 abr 202435,2435,2435,2435,2435,24-
22 abr 202434,9434,9434,9434,9434,94-
19 abr 202434,6934,6934,6934,6934,69-
18 abr 202434,6934,6934,6934,6934,69-
17 abr 202434,7534,7534,7534,7534,75-
16 abr 202434,8634,8634,8634,8634,86-
15 abr 202434,9634,9634,9634,9634,96-
12 abr 202435,2835,2835,2835,2835,28-
11 abr 202435,8335,8335,8335,8335,83-
10 abr 202435,7335,7335,7335,7335,73-
09 abr 202436,1936,1936,1936,1936,19-
08 abr 202436,1236,1236,1236,1236,12-
05 abr 202436,1136,1136,1136,1136,11-
04 abr 202435,7835,7835,7835,7835,78-
04 abr 20240.072 Dividendo
03 abr 202436,2836,2836,2836,2836,21-
02 abr 202436,2636,2636,2636,2636,19-
01 abr 202436,5336,5336,5336,5336,46-
28 mar 202436,6436,6436,6436,6436,57-
27 mar 202436,5536,5536,5536,5536,48-
26 mar 202436,1636,1636,1636,1636,09-
25 mar 202436,1836,1836,1836,1836,11-
22 mar 202436,2836,2836,2836,2836,21-
21 mar 202436,4336,4336,4336,4336,36-
20 mar 202436,2036,2036,2036,2036,13-
19 mar 202435,9035,9035,9035,9035,83-
18 mar 202435,6635,6635,6635,6635,59-
15 mar 202435,5135,5135,5135,5135,44-
14 mar 202435,7235,7235,7235,7235,65-
13 mar 202435,7835,7835,7835,7835,71-
12 mar 202435,7335,7335,7335,7335,66-
11 mar 202435,4335,4335,4335,4335,36-
08 mar 202435,3635,3635,3635,3635,29-
07 mar 202435,5035,5035,5035,5035,43-
06 mar 202435,1535,1535,1535,1535,08-
05 mar 202434,9834,9834,9834,9834,91-
04 mar 202435,2635,2635,2635,2635,19-
01 mar 202435,3335,3335,3335,3335,26-
29 feb 202435,1035,1035,1035,1035,03-
28 feb 202434,9634,9634,9634,9634,89-
27 feb 202434,9934,9934,9934,9934,92-
26 feb 202434,8834,8834,8834,8834,81-
23 feb 202435,0235,0235,0235,0234,95-
22 feb 202434,9234,9234,9234,9234,85-
21 feb 202434,4634,4634,4634,4634,39-
20 feb 202434,3434,3434,3434,3434,27-
16 feb 202434,4434,4434,4434,4434,37-
15 feb 202434,6634,6634,6634,6634,59-
14 feb 202434,4034,4034,4034,4034,33-
13 feb 202434,1634,1634,1634,1634,09-
12 feb 202434,7334,7334,7334,7334,66-
09 feb 202434,7034,7034,7034,7034,63-
08 feb 202434,5834,5834,5834,5834,51-
07 feb 202434,5634,5634,5634,5634,49-
06 feb 202434,3534,3534,3534,3534,28-
05 feb 202434,2834,2834,2834,2834,21-
02 feb 202434,4834,4834,4834,4834,41-
01 feb 202434,3334,3334,3334,3334,26-
31 ene 202433,9133,9133,9133,9133,84-
30 ene 202434,4234,4234,4234,4234,35-
29 ene 202434,3334,3334,3334,3334,26-
26 ene 202434,1334,1334,1334,1334,06-
25 ene 202434,1434,1434,1434,1434,07-
24 ene 202433,8833,8833,8833,8833,81-
23 ene 202433,9333,9333,9333,9333,86-
22 ene 202433,8733,8733,8733,8733,80-
19 ene 202433,7233,7233,7233,7233,65-
18 ene 202433,4033,4033,4033,4033,33-
17 ene 202433,1433,1433,1433,1433,07-
16 ene 202433,3233,3233,3233,3233,25-
12 ene 202433,4933,4933,4933,4933,42-
11 ene 202433,4733,4733,4733,4733,40-
10 ene 202433,4633,4633,4633,4633,39-
09 ene 202433,3133,3133,3133,3133,24-
08 ene 202433,4333,4333,4333,4333,36-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...