U.S. markets open in 55 minutes

Six Circles Mgd Eq Port Intl Uncons (CMIUX)

Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
14.24+0.13 (+0.92%)
Al cierre: 08:05AM EDT
Periodo de tiempo:
08 jul 2023 - 08 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
05 jul 202414.2414.2414.2414.2414.24-
03 jul 202414.1114.1114.1114.1114.11-
02 jul 202413.9813.9813.9813.9813.98-
01 jul 202413.9713.9713.9713.9713.97-
28 jun 202413.8913.8913.8913.8913.89-
27 jun 202413.9313.9313.9313.9313.93-
26 jun 202413.9413.9413.9413.9413.94-
25 jun 202414.0614.0614.0614.0614.06-
24 jun 202414.0014.0014.0014.0014.00-
21 jun 202413.9213.9213.9213.9213.92-
20 jun 202414.0414.0414.0414.0414.04-
18 jun 202414.0014.0014.0014.0014.00-
17 jun 202413.9313.9313.9313.9313.93-
14 jun 202413.8513.8513.8513.8513.85-
13 jun 202414.0314.0314.0314.0314.03-
12 jun 202414.2214.2214.2214.2214.22-
11 jun 202414.0414.0414.0414.0414.04-
10 jun 202414.2014.2014.2014.2014.20-
07 jun 202414.2114.2114.2114.2114.21-
06 jun 202414.3814.3814.3814.3814.38-
05 jun 202414.2914.2914.2914.2914.29-
04 jun 202414.1314.1314.1314.1314.13-
03 jun 202414.1814.1814.1814.1814.18-
31 may 202414.1514.1514.1514.1514.15-
30 may 202414.0214.0214.0214.0214.02-
29 may 202413.9213.9213.9213.9213.92-
28 may 202414.1514.1514.1514.1514.15-
24 may 202414.1714.1714.1714.1714.17-
23 may 202414.0714.0714.0714.0714.07-
22 may 202414.1114.1114.1114.1114.11-
21 may 202414.2414.2414.2414.2414.24-
20 may 202414.2614.2614.2614.2614.26-
17 may 202414.2514.2514.2514.2514.25-
16 may 202414.1914.1914.1914.1914.19-
15 may 202414.2514.2514.2514.2514.25-
14 may 202414.1114.1114.1114.1114.11-
13 may 202414.0314.0314.0314.0314.03-
10 may 202414.0214.0214.0214.0214.02-
09 may 202413.9613.9613.9613.9613.96-
08 may 202413.8413.8413.8413.8413.84-
07 may 202413.8013.8013.8013.8013.80-
06 may 202413.7213.7213.7213.7213.72-
03 may 202413.6213.6213.6213.6213.62-
02 may 202413.4913.4913.4913.4913.49-
01 may 202413.3813.3813.3813.3813.38-
30 abr 202413.4013.4013.4013.4013.40-
29 abr 202413.5813.5813.5813.5813.58-
26 abr 202413.5613.5613.5613.5613.56-
25 abr 202413.4613.4613.4613.4613.46-
24 abr 202413.5013.5013.5013.5013.50-
23 abr 202413.5313.5313.5313.5313.53-
22 abr 202413.3613.3613.3613.3613.36-
19 abr 202413.2013.2013.2013.2013.20-
18 abr 202413.2113.2113.2113.2113.21-
17 abr 202413.2513.2513.2513.2513.25-
16 abr 202413.2413.2413.2413.2413.24-
15 abr 202413.3613.3613.3613.3613.36-
12 abr 202413.3813.3813.3813.3813.38-
11 abr 202413.5913.5913.5913.5913.59-
10 abr 202413.5713.5713.5713.5713.57-
09 abr 202413.7313.7313.7313.7313.73-
08 abr 202413.7513.7513.7513.7513.75-
05 abr 202413.6913.6913.6913.6913.69-
04 abr 202413.6513.6513.6513.6513.65-
03 abr 202413.7613.7613.7613.7613.76-
02 abr 202413.6813.6813.6813.6813.68-
01 abr 202413.7313.7313.7313.7313.73-
28 mar 202413.7813.7813.7813.7813.78-
27 mar 202413.8213.8213.8213.8213.82-
26 mar 202413.7513.7513.7513.7513.75-
25 mar 202413.7413.7413.7413.7413.74-
22 mar 202413.7313.7313.7313.7313.73-
21 mar 202413.7713.7713.7713.7713.77-
20 mar 202413.7613.7613.7613.7613.76-
19 mar 202413.6413.6413.6413.6413.64-
18 mar 202413.6113.6113.6113.6113.61-
15 mar 202413.6413.6413.6413.6413.64-
14 mar 202413.6913.6913.6913.6913.69-
13 mar 202413.7913.7913.7913.7913.79-
12 mar 202413.7813.7813.7813.7813.78-
11 mar 202413.6413.6413.6413.6413.64-
08 mar 202413.7013.7013.7013.7013.70-
07 mar 202413.7913.7913.7913.7913.79-
06 mar 202413.5213.5213.5213.5213.52-
05 mar 202413.3713.3713.3713.3713.37-
04 mar 202413.4513.4513.4513.4513.45-
01 mar 202413.4313.4313.4313.4313.43-
29 feb 202413.2713.2713.2713.2713.27-
28 feb 202413.2713.2713.2713.2713.27-
27 feb 202413.3313.3313.3313.3313.33-
26 feb 202413.3113.3113.3113.3113.31-
23 feb 202413.3113.3113.3113.3113.31-
22 feb 202413.3013.3013.3013.3013.30-
21 feb 202413.1513.1513.1513.1513.15-
20 feb 202413.1413.1413.1413.1413.14-
16 feb 202413.1013.1013.1013.1013.10-
15 feb 202413.0713.0713.0713.0713.07-
14 feb 202412.9312.9312.9312.9312.93-
13 feb 202412.8012.8012.8012.8012.80-
12 feb 202413.0213.0213.0213.0213.02-
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...