U.S. markets closed
F S&P 500
5,365.25 +1.25 (+0.02%) F Dow Jones
38,983.00 +28.00 (+0.07%) F Nasdaq
19,077.00 +16.75 (+0.09%) E-mini Russell 2000 Index Futur
2,055.90 +2.90 (+0.14%) Petróleo
75.63 +0.08 (+0.11%) Oro
2,391.40 +0.50 (+0.02%)
STRATS Trust For Dominion Resources Inc. Securities, Series 2005-6 (GJP)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 03:53PM EDT
Periodo de tiempo:
06 jun 2023 - 06 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 06 jun 2024 | 24.92 | 24.92 | 24.92 | 24.92 | 24.92 | 100 |
| 05 jun 2024 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | - |
| 04 jun 2024 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | - |
| 03 jun 2024 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | - |
| 31 may 2024 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | 200 |
| 30 may 2024 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | 100 |
| 29 may 2024 | 25.90 | 25.90 | 24.30 | 24.30 | 24.30 | 800 |
| 28 may 2024 | 24.65 | 24.65 | 24.65 | 24.65 | 24.65 | - |
| 24 may 2024 | 24.65 | 24.65 | 24.65 | 24.65 | 24.65 | - |
| 23 may 2024 | 24.80 | 24.80 | 24.52 | 24.65 | 24.65 | 3,300 |
| 22 may 2024 | 25.16 | 25.16 | 24.53 | 24.53 | 24.53 | 1,600 |
| 21 may 2024 | 26.10 | 27.82 | 24.28 | 25.79 | 25.79 | 9,500 |
| 20 may 2024 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | - |
| 17 may 2024 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | - |
| 16 may 2024 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | - |
| 15 may 2024 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | - |
| 14 may 2024 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | - |
| 13 may 2024 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | - |
| 13 may 2024 | 0.134 Dividendo | |||||
| 10 may 2024 | 25.50 | 25.50 | 25.50 | 25.50 | 25.37 | - |
| 09 may 2024 | 25.50 | 25.50 | 25.50 | 25.50 | 25.37 | - |
| 08 may 2024 | 25.50 | 25.50 | 25.50 | 25.50 | 25.37 | - |
| 07 may 2024 | 25.40 | 25.50 | 25.40 | 25.50 | 25.37 | 3,300 |
| 06 may 2024 | 24.63 | 24.63 | 24.63 | 24.63 | 24.50 | - |
| 03 may 2024 | 24.45 | 25.42 | 24.45 | 24.63 | 24.50 | 500 |
| 02 may 2024 | 24.69 | 24.69 | 24.69 | 24.69 | 24.56 | - |
| 01 may 2024 | 24.69 | 24.69 | 24.69 | 24.69 | 24.56 | 100 |
| 30 abr 2024 | 24.23 | 24.23 | 24.23 | 24.23 | 24.10 | - |
| 29 abr 2024 | 24.39 | 24.60 | 24.23 | 24.23 | 24.10 | 900 |
| 26 abr 2024 | 24.81 | 24.81 | 24.81 | 24.81 | 24.68 | - |
| 25 abr 2024 | 24.81 | 24.81 | 24.81 | 24.81 | 24.68 | 200 |
| 24 abr 2024 | 24.19 | 24.19 | 24.19 | 24.19 | 24.06 | - |
| 23 abr 2024 | 24.19 | 24.19 | 24.19 | 24.19 | 24.06 | - |
| 22 abr 2024 | 24.19 | 24.19 | 24.19 | 24.19 | 24.06 | - |
| 19 abr 2024 | 24.19 | 24.19 | 24.19 | 24.19 | 24.06 | - |
| 18 abr 2024 | 24.19 | 24.19 | 24.19 | 24.19 | 24.06 | - |
| 17 abr 2024 | 24.19 | 24.19 | 24.19 | 24.19 | 24.06 | - |
| 16 abr 2024 | 24.19 | 24.19 | 24.19 | 24.19 | 24.06 | - |
| 15 abr 2024 | 24.19 | 24.19 | 24.19 | 24.19 | 24.06 | 200 |
| 12 abr 2024 | 25.14 | 25.14 | 25.14 | 25.14 | 25.01 | - |
| 11 abr 2024 | 25.14 | 25.14 | 25.14 | 25.14 | 25.01 | 400 |
| 11 abr 2024 | 0.139 Dividendo | |||||
| 10 abr 2024 | 25.14 | 25.14 | 25.14 | 25.14 | 24.87 | - |
| 09 abr 2024 | 25.14 | 25.14 | 25.14 | 25.14 | 24.87 | - |
| 08 abr 2024 | 25.14 | 25.14 | 25.14 | 25.14 | 24.87 | - |
| 05 abr 2024 | 25.14 | 25.14 | 25.14 | 25.14 | 24.87 | - |
| 04 abr 2024 | 25.14 | 25.14 | 25.14 | 25.14 | 24.87 | - |
| 03 abr 2024 | 25.14 | 25.14 | 25.09 | 25.14 | 24.87 | 1,000 |
| 02 abr 2024 | 24.85 | 24.85 | 24.85 | 24.85 | 24.58 | - |
| 01 abr 2024 | 24.70 | 24.85 | 24.70 | 24.85 | 24.58 | 800 |
| 28 mar 2024 | 24.80 | 24.80 | 24.80 | 24.80 | 24.53 | - |
| 27 mar 2024 | 24.80 | 24.80 | 24.80 | 24.80 | 24.53 | - |
| 26 mar 2024 | 24.80 | 24.80 | 24.80 | 24.80 | 24.53 | - |
| 25 mar 2024 | 24.80 | 24.80 | 24.80 | 24.80 | 24.53 | - |
| 22 mar 2024 | 24.80 | 24.80 | 24.80 | 24.80 | 24.53 | - |
| 21 mar 2024 | 24.80 | 24.80 | 24.80 | 24.80 | 24.53 | - |
| 20 mar 2024 | 24.80 | 24.80 | 24.80 | 24.80 | 24.53 | - |
| 19 mar 2024 | 24.68 | 24.80 | 24.68 | 24.80 | 24.53 | 900 |
| 18 mar 2024 | 24.42 | 24.68 | 24.42 | 24.68 | 24.41 | 300 |
| 15 mar 2024 | 24.68 | 24.68 | 24.68 | 24.68 | 24.41 | - |
| 14 mar 2024 | 24.68 | 24.68 | 24.68 | 24.68 | 24.41 | - |
| 13 mar 2024 | 24.68 | 24.68 | 24.68 | 24.68 | 24.41 | - |
| 13 mar 2024 | 0.13 Dividendo | |||||
| 12 mar 2024 | 24.21 | 24.68 | 24.21 | 24.68 | 24.29 | 200 |
| 11 mar 2024 | 24.50 | 24.70 | 24.50 | 24.70 | 24.31 | 800 |
| 08 mar 2024 | 24.68 | 24.68 | 24.68 | 24.68 | 24.29 | - |
| 07 mar 2024 | 24.68 | 24.68 | 24.68 | 24.68 | 24.29 | - |
| 06 mar 2024 | 24.68 | 24.68 | 24.68 | 24.68 | 24.29 | - |
| 05 mar 2024 | 24.68 | 24.68 | 24.68 | 24.68 | 24.29 | - |
| 04 mar 2024 | 24.68 | 24.68 | 24.68 | 24.68 | 24.29 | - |
| 01 mar 2024 | 24.68 | 24.68 | 24.68 | 24.68 | 24.29 | - |
| 29 feb 2024 | 24.68 | 24.68 | 24.68 | 24.68 | 24.29 | 200 |
| 28 feb 2024 | 25.20 | 25.20 | 25.20 | 25.20 | 24.80 | - |
| 27 feb 2024 | 25.20 | 25.20 | 25.20 | 25.20 | 24.80 | - |
| 26 feb 2024 | 25.20 | 25.20 | 25.20 | 25.20 | 24.80 | - |
| 23 feb 2024 | 25.20 | 25.20 | 25.20 | 25.20 | 24.80 | - |
| 22 feb 2024 | 25.20 | 25.20 | 25.20 | 25.20 | 24.80 | - |
| 21 feb 2024 | 25.20 | 25.20 | 25.20 | 25.20 | 24.80 | - |
| 20 feb 2024 | 25.20 | 25.20 | 25.20 | 25.20 | 24.80 | - |
| 16 feb 2024 | 25.20 | 25.20 | 25.20 | 25.20 | 24.80 | 100 |
| 15 feb 2024 | 24.90 | 24.90 | 24.90 | 24.90 | 24.50 | - |
| 14 feb 2024 | 24.90 | 24.90 | 24.90 | 24.90 | 24.50 | 300 |
| 13 feb 2024 | 25.07 | 25.07 | 25.07 | 25.07 | 24.67 | - |
| 13 feb 2024 | 0.138 Dividendo | |||||
| 12 feb 2024 | 25.07 | 25.07 | 25.07 | 25.07 | 24.53 | - |
| 09 feb 2024 | 25.07 | 25.07 | 25.07 | 25.07 | 24.53 | - |
| 08 feb 2024 | 25.09 | 25.10 | 25.07 | 25.07 | 24.53 | 1,600 |
| 07 feb 2024 | 24.50 | 24.50 | 24.50 | 24.50 | 23.98 | - |
| 06 feb 2024 | 24.50 | 24.50 | 24.50 | 24.50 | 23.98 | - |
| 05 feb 2024 | 23.96 | 24.50 | 23.50 | 24.50 | 23.98 | 1,100 |
| 02 feb 2024 | 24.40 | 24.46 | 24.40 | 24.46 | 23.94 | 1,100 |
| 01 feb 2024 | 24.26 | 24.26 | 24.26 | 24.26 | 23.74 | - |
| 31 ene 2024 | 24.26 | 24.26 | 24.26 | 24.26 | 23.74 | - |
| 30 ene 2024 | 24.26 | 24.26 | 24.26 | 24.26 | 23.74 | - |
| 29 ene 2024 | 24.26 | 24.26 | 24.26 | 24.26 | 23.74 | - |
| 26 ene 2024 | 24.26 | 24.26 | 24.26 | 24.26 | 23.74 | - |
| 25 ene 2024 | 24.26 | 24.26 | 24.26 | 24.26 | 23.74 | - |
| 24 ene 2024 | 24.26 | 24.26 | 24.26 | 24.26 | 23.74 | - |
| 23 ene 2024 | 24.26 | 24.26 | 24.26 | 24.26 | 23.74 | 700 |
| 22 ene 2024 | 24.30 | 24.30 | 24.30 | 24.30 | 23.78 | - |
| *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...
© 2024 Yahoo. Todos los derechos reservados.