Mercados españoles abiertos en 1 hr 17 mins

Zacks Small-Cap Core Institutional (ZSCIX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
34,39+0,13 (+0,38%)
Al cierre: 08:01PM EDT
Intervalo de fechas:
06 may 2023 - 06 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 may 2024------
02 may 202434,2634,2634,2634,2634,26-
01 may 202433,8133,8133,8133,8133,81-
30 abr 202433,5533,5533,5533,5533,55-
29 abr 202434,2134,2134,2134,2134,21-
26 abr 202434,0134,0134,0134,0134,01-
25 abr 202433,6333,6333,6333,6333,63-
24 abr 202434,1134,1134,1134,1134,11-
23 abr 202434,2734,2734,2734,2734,27-
22 abr 202433,6733,6733,6733,6733,67-
19 abr 202433,3933,3933,3933,3933,39-
18 abr 202433,3233,3233,3233,3233,32-
17 abr 202433,4233,4233,4233,4233,42-
16 abr 202433,7833,7833,7833,7833,78-
15 abr 202433,8933,8933,8933,8933,89-
12 abr 202434,2934,2934,2934,2934,29-
11 abr 202434,8134,8134,8134,8134,81-
10 abr 202434,5034,5034,5034,5034,50-
09 abr 202435,2535,2535,2535,2535,25-
08 abr 202435,3235,3235,3235,3235,32-
05 abr 202435,1935,1935,1935,1935,19-
04 abr 202434,8734,8734,8734,8734,87-
03 abr 202435,1435,1435,1435,1435,14-
02 abr 202434,9534,9534,9534,9534,95-
01 abr 202435,5135,5135,5135,5135,51-
28 mar 202435,9835,9835,9835,9835,98-
27 mar 202435,6535,6535,6535,6535,65-
26 mar 202435,0735,0735,0735,0735,07-
25 mar 202435,0235,0235,0235,0235,02-
22 mar 202435,1435,1435,1435,1435,14-
21 mar 202435,5535,5535,5535,5535,55-
20 mar 202435,0635,0635,0635,0635,06-
19 mar 202434,5134,5134,5134,5134,51-
18 mar 202434,1934,1934,1934,1934,19-
15 mar 202434,4434,4434,4434,4434,44-
14 mar 202434,3534,3534,3534,3534,35-
13 mar 202434,8234,8234,8234,8234,82-
12 mar 202434,7934,7934,7934,7934,79-
11 mar 202434,7034,7034,7034,7034,70-
08 mar 202434,9934,9934,9934,9934,99-
07 mar 202435,1735,1735,1735,1735,17-
06 mar 202434,9534,9534,9534,9534,95-
05 mar 202434,7634,7634,7634,7634,76-
04 mar 202435,1435,1435,1435,1435,14-
01 mar 202435,1035,1035,1035,1035,10-
29 feb 202435,0135,0135,0135,0135,01-
28 feb 202434,6734,6734,6734,6734,67-
27 feb 202434,9834,9834,9834,9834,98-
26 feb 202434,8834,8834,8834,8834,88-
23 feb 202434,7434,7434,7434,7434,74-
22 feb 202434,7934,7934,7934,7934,79-
21 feb 202434,4534,4534,4534,4534,45-
20 feb 202434,7334,7334,7334,7334,73-
16 feb 202435,1435,1435,1435,1435,14-
15 feb 202435,8035,8035,8035,8035,80-
14 feb 202434,7834,7834,7834,7834,78-
13 feb 202433,8533,8533,8533,8533,85-
12 feb 202435,2535,2535,2535,2535,25-
09 feb 202434,8034,8034,8034,8034,80-
08 feb 202434,3734,3734,3734,3734,37-
07 feb 202433,9133,9133,9133,9133,91-
06 feb 202433,8533,8533,8533,8533,85-
05 feb 202433,6733,6733,6733,6733,67-
02 feb 202433,8933,8933,8933,8933,89-
01 feb 202434,0934,0934,0934,0934,09-
31 ene 202433,6433,6433,6433,6433,64-
30 ene 202434,4934,4934,4934,4934,49-
29 ene 202434,5834,5834,5834,5834,58-
26 ene 202434,0134,0134,0134,0134,01-
25 ene 202433,9533,9533,9533,9533,95-
24 ene 202433,7133,7133,7133,7133,71-
23 ene 202433,7833,7833,7833,7833,78-
22 ene 202433,9333,9333,9333,9333,93-
19 ene 202433,3133,3133,3133,3133,31-
18 ene 202432,9432,9432,9432,9432,94-
17 ene 202432,5732,5732,5732,5732,57-
16 ene 202432,7432,7432,7432,7432,74-
12 ene 202433,0733,0733,0733,0733,07-
11 ene 202433,0933,0933,0933,0933,09-
10 ene 202433,1733,1733,1733,1733,17-
09 ene 202433,0633,0633,0633,0633,06-
08 ene 202433,3633,3633,3633,3633,36-
05 ene 202433,0233,0233,0233,0233,02-
04 ene 202433,1933,1933,1933,1933,19-
03 ene 202433,2933,2933,2933,2933,29-
02 ene 202434,1334,1334,1334,1334,13-
29 dic 202334,6234,6234,6234,6234,62-
28 dic 202335,0435,0435,0435,0435,04-
27 dic 202335,1235,1235,1235,1235,12-
26 dic 202335,0235,0235,0235,0235,02-
22 dic 202334,6634,6634,6634,6634,66-
21 dic 202334,3834,3834,3834,3834,38-
20 dic 202333,9233,9233,9233,9233,92-
19 dic 202334,3034,3034,3034,3034,30-
18 dic 202333,7133,7133,7133,7133,71-
18 dic 20230 Dividendo
18 dic 20231.523 Plusvalía
15 dic 202335,1435,1435,1435,1433,62-
14 dic 202335,3335,3335,3335,3333,80-
13 dic 202334,6034,6034,6034,6033,10-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...