U.S. markets closed

Elfun Trusts (ELFNX)

Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
85.35+1.08 (+1.28%)
Al cierre: 08:01PM EDT
Periodo de tiempo:
04 may 2023 - 04 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
03 may 2024------
02 may 202484.2784.2784.2784.2784.27-
01 may 202483.6183.6183.6183.6183.61-
30 abr 202483.6283.6283.6283.6283.62-
29 abr 202485.1785.1785.1785.1785.17-
26 abr 202485.1885.1885.1885.1885.18-
25 abr 202483.8983.8983.8983.8983.89-
24 abr 202484.3384.3384.3384.3384.33-
23 abr 202484.3884.3884.3884.3884.38-
22 abr 202483.2583.2583.2583.2583.25-
19 abr 202482.4682.4682.4682.4682.46-
18 abr 202483.5483.5483.5483.5483.54-
17 abr 202483.7583.7583.7583.7583.75-
16 abr 202484.3484.3484.3484.3484.34-
15 abr 202484.4384.4384.4384.4384.43-
12 abr 202485.5885.5885.5885.5885.58-
11 abr 202486.7886.7886.7886.7886.78-
10 abr 202486.0286.0286.0286.0286.02-
09 abr 202486.6186.6186.6186.6186.61-
08 abr 202486.5486.5486.5486.5486.54-
05 abr 202486.7086.7086.7086.7086.70-
04 abr 202485.5985.5985.5985.5985.59-
03 abr 202486.5986.5986.5986.5986.59-
02 abr 202486.6386.6386.6386.6386.63-
01 abr 202487.2187.2187.2187.2187.21-
28 mar 202487.1287.1287.1287.1287.12-
27 mar 202487.1987.1987.1987.1987.19-
26 mar 202486.6586.6586.6586.6586.65-
25 mar 202486.9386.9386.9386.9386.93-
22 mar 202487.2387.2387.2387.2387.23-
21 mar 202487.1787.1787.1787.1787.17-
20 mar 202486.7986.7986.7986.7986.79-
19 mar 202486.0686.0686.0686.0686.06-
18 mar 202485.5085.5085.5085.5085.50-
15 mar 202484.9584.9584.9584.9584.95-
14 mar 202485.6885.6885.6885.6885.68-
13 mar 202485.7385.7385.7385.7385.73-
12 mar 202485.9485.9485.9485.9485.94-
11 mar 202484.8584.8584.8584.8584.85-
08 mar 202485.0585.0585.0585.0585.05-
07 mar 202485.7085.7085.7085.7085.70-
06 mar 202484.7184.7184.7184.7184.71-
05 mar 202484.2184.2184.2184.2184.21-
04 mar 202485.2285.2285.2285.2285.22-
01 mar 202485.4385.4385.4385.4385.43-
29 feb 202484.5984.5984.5984.5984.59-
28 feb 202484.0684.0684.0684.0684.06-
27 feb 202484.2184.2184.2184.2184.21-
26 feb 202484.2384.2384.2384.2384.23-
23 feb 202484.4984.4984.4984.4984.49-
22 feb 202484.4984.4984.4984.4984.49-
21 feb 202482.3182.3182.3182.3182.31-
20 feb 202482.1182.1182.1182.1182.11-
16 feb 202482.7182.7182.7182.7182.71-
15 feb 202483.0483.0483.0483.0483.04-
14 feb 202482.7982.7982.7982.7982.79-
13 feb 202481.9881.9881.9881.9881.98-
12 feb 202482.9882.9882.9882.9882.98-
09 feb 202483.3283.3283.3283.3283.32-
08 feb 202482.6182.6182.6182.6182.61-
07 feb 202482.6782.6782.6782.6782.67-
06 feb 202481.8681.8681.8681.8681.86-
05 feb 202481.7581.7581.7581.7581.75-
02 feb 202481.7281.7281.7281.7281.72-
01 feb 202480.2980.2980.2980.2980.29-
31 ene 202479.0479.0479.0479.0479.04-
30 ene 202480.5680.5680.5680.5680.56-
29 ene 202480.6480.6480.6480.6480.64-
26 ene 202479.8279.8279.8279.8279.82-
25 ene 202479.9379.9379.9379.9379.93-
24 ene 202479.3179.3179.3179.3179.31-
23 ene 202479.0679.0679.0679.0679.06-
22 ene 202478.8678.8678.8678.8678.86-
19 ene 202478.6878.6878.6878.6878.68-
18 ene 202477.6977.6977.6977.6977.69-
17 ene 202476.8376.8376.8376.8376.83-
16 ene 202477.1777.1777.1777.1777.17-
12 ene 202477.3777.3777.3777.3777.37-
11 ene 202477.2877.2877.2877.2877.28-
10 ene 202477.1077.1077.1077.1077.10-
09 ene 202476.5976.5976.5976.5976.59-
08 ene 202476.5276.5276.5276.5276.52-
05 ene 202475.3375.3375.3375.3375.33-
04 ene 202475.2775.2775.2775.2775.27-
03 ene 202475.5075.5075.5075.5075.50-
02 ene 202476.0576.0576.0576.0576.05-
29 dic 202376.5676.5676.5676.5676.56-
28 dic 202376.7376.7376.7376.7376.73-
27 dic 202376.6776.6776.6776.6776.67-
26 dic 202376.5476.5476.5476.5476.54-
26 dic 20230.824 Dividendo
26 dic 20231.398 Ganancias de capital
22 dic 202378.4878.4878.4878.4876.26-
21 dic 202378.3278.3278.3278.3276.10-
20 dic 202377.4477.4477.4477.4475.25-
19 dic 202378.5178.5178.5178.5176.29-
18 dic 202378.1478.1478.1478.1475.93-
15 dic 202377.6377.6377.6377.6375.43-
14 dic 202377.4377.4377.4377.4375.24-
13 dic 202377.4477.4477.4477.4475.25-
*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...