SEI Large Cap Index A (SIIT) (LCIAX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 08:05AM EDT. Mercado abierto.
Periodo de tiempo:
07 may 2023 - 07 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 07 may 2024 | - | - | - | - | - | - |
| 06 may 2024 | 196.33 | 196.33 | 196.33 | 196.33 | 196.33 | - |
| 03 may 2024 | 194.24 | 194.24 | 194.24 | 194.24 | 194.24 | - |
| 02 may 2024 | 191.93 | 191.93 | 191.93 | 191.93 | 191.93 | - |
| 01 may 2024 | 190.13 | 190.13 | 190.13 | 190.13 | 190.13 | - |
| 30 abr 2024 | 190.64 | 190.64 | 190.64 | 190.64 | 190.64 | - |
| 29 abr 2024 | 193.75 | 193.75 | 193.75 | 193.75 | 193.75 | - |
| 26 abr 2024 | 193.13 | 193.13 | 193.13 | 193.13 | 193.13 | - |
| 25 abr 2024 | 191.27 | 191.27 | 191.27 | 191.27 | 191.27 | - |
| 24 abr 2024 | 192.16 | 192.16 | 192.16 | 192.16 | 192.16 | - |
| 23 abr 2024 | 192.14 | 192.14 | 192.14 | 192.14 | 192.14 | - |
| 22 abr 2024 | 189.77 | 189.77 | 189.77 | 189.77 | 189.77 | - |
| 19 abr 2024 | 188.12 | 188.12 | 188.12 | 188.12 | 188.12 | - |
| 18 abr 2024 | 189.62 | 189.62 | 189.62 | 189.62 | 189.62 | - |
| 17 abr 2024 | 190.02 | 190.02 | 190.02 | 190.02 | 190.02 | - |
| 16 abr 2024 | 191.15 | 191.15 | 191.15 | 191.15 | 191.15 | - |
| 15 abr 2024 | 191.59 | 191.59 | 191.59 | 191.59 | 191.59 | - |
| 12 abr 2024 | 194.02 | 194.02 | 194.02 | 194.02 | 194.02 | - |
| 11 abr 2024 | 196.90 | 196.90 | 196.90 | 196.90 | 196.90 | - |
| 10 abr 2024 | 195.53 | 195.53 | 195.53 | 195.53 | 195.53 | - |
| 09 abr 2024 | 197.50 | 197.50 | 197.50 | 197.50 | 197.50 | - |
| 08 abr 2024 | 197.20 | 197.20 | 197.20 | 197.20 | 197.20 | - |
| 05 abr 2024 | 197.18 | 197.18 | 197.18 | 197.18 | 197.18 | - |
| 05 abr 2024 | 0.696 Dividendo | |||||
| 04 abr 2024 | 195.70 | 195.70 | 195.70 | 195.70 | 195.00 | - |
| 03 abr 2024 | 198.08 | 198.08 | 198.08 | 198.08 | 197.38 | - |
| 02 abr 2024 | 197.81 | 197.81 | 197.81 | 197.81 | 197.11 | - |
| 01 abr 2024 | 199.32 | 199.32 | 199.32 | 199.32 | 198.61 | - |
| 28 mar 2024 | 199.82 | 199.82 | 199.82 | 199.82 | 199.11 | - |
| 27 mar 2024 | 199.58 | 199.58 | 199.58 | 199.58 | 198.87 | - |
| 26 mar 2024 | 197.82 | 197.82 | 197.82 | 197.82 | 197.12 | - |
| 25 mar 2024 | 198.30 | 198.30 | 198.30 | 198.30 | 197.59 | - |
| 22 mar 2024 | 198.84 | 198.84 | 198.84 | 198.84 | 198.13 | - |
| 21 mar 2024 | 199.23 | 199.23 | 199.23 | 199.23 | 198.52 | - |
| 20 mar 2024 | 198.51 | 198.51 | 198.51 | 198.51 | 197.80 | - |
| 19 mar 2024 | 196.61 | 196.61 | 196.61 | 196.61 | 195.91 | - |
| 18 mar 2024 | 195.51 | 195.51 | 195.51 | 195.51 | 194.81 | - |
| 15 mar 2024 | 194.36 | 194.36 | 194.36 | 194.36 | 193.67 | - |
| 14 mar 2024 | 195.55 | 195.55 | 195.55 | 195.55 | 194.85 | - |
| 13 mar 2024 | 196.21 | 196.21 | 196.21 | 196.21 | 195.51 | - |
| 12 mar 2024 | 196.50 | 196.50 | 196.50 | 196.50 | 195.80 | - |
| 11 mar 2024 | 194.45 | 194.45 | 194.45 | 194.45 | 193.76 | - |
| 08 mar 2024 | 194.71 | 194.71 | 194.71 | 194.71 | 194.02 | - |
| 07 mar 2024 | 195.94 | 195.94 | 195.94 | 195.94 | 195.24 | - |
| 06 mar 2024 | 193.96 | 193.96 | 193.96 | 193.96 | 193.27 | - |
| 05 mar 2024 | 192.88 | 192.88 | 192.88 | 192.88 | 192.19 | - |
| 04 mar 2024 | 194.90 | 194.90 | 194.90 | 194.90 | 194.21 | - |
| 01 mar 2024 | 195.09 | 195.09 | 195.09 | 195.09 | 194.40 | - |
| 29 feb 2024 | 193.60 | 193.60 | 193.60 | 193.60 | 192.91 | - |
| 28 feb 2024 | 192.56 | 192.56 | 192.56 | 192.56 | 191.88 | - |
| 27 feb 2024 | 192.86 | 192.86 | 192.86 | 192.86 | 192.17 | - |
| 26 feb 2024 | 192.47 | 192.47 | 192.47 | 192.47 | 191.79 | - |
| 23 feb 2024 | 193.10 | 193.10 | 193.10 | 193.10 | 192.41 | - |
| 22 feb 2024 | 192.98 | 192.98 | 192.98 | 192.98 | 192.29 | - |
| 21 feb 2024 | 189.12 | 189.12 | 189.12 | 189.12 | 188.45 | - |
| 20 feb 2024 | 188.98 | 188.98 | 188.98 | 188.98 | 188.31 | - |
| 16 feb 2024 | 190.17 | 190.17 | 190.17 | 190.17 | 189.49 | - |
| 15 feb 2024 | 191.08 | 191.08 | 191.08 | 191.08 | 190.40 | - |
| 14 feb 2024 | 189.84 | 189.84 | 189.84 | 189.84 | 189.16 | - |
| 13 feb 2024 | 187.84 | 187.84 | 187.84 | 187.84 | 187.17 | - |
| 12 feb 2024 | 190.57 | 190.57 | 190.57 | 190.57 | 189.89 | - |
| 09 feb 2024 | 190.65 | 190.65 | 190.65 | 190.65 | 189.97 | - |
| 08 feb 2024 | 189.50 | 189.50 | 189.50 | 189.50 | 188.83 | - |
| 07 feb 2024 | 189.20 | 189.20 | 189.20 | 189.20 | 188.53 | - |
| 06 feb 2024 | 187.65 | 187.65 | 187.65 | 187.65 | 186.98 | - |
| 05 feb 2024 | 187.09 | 187.09 | 187.09 | 187.09 | 186.42 | - |
| 02 feb 2024 | 187.86 | 187.86 | 187.86 | 187.86 | 187.19 | - |
| 01 feb 2024 | 185.98 | 185.98 | 185.98 | 185.98 | 185.32 | - |
| 31 ene 2024 | 183.69 | 183.69 | 183.69 | 183.69 | 183.04 | - |
| 30 ene 2024 | 186.74 | 186.74 | 186.74 | 186.74 | 186.08 | - |
| 29 ene 2024 | 186.93 | 186.93 | 186.93 | 186.93 | 186.27 | - |
| 26 ene 2024 | 185.40 | 185.40 | 185.40 | 185.40 | 184.74 | - |
| 25 ene 2024 | 185.47 | 185.47 | 185.47 | 185.47 | 184.81 | - |
| 24 ene 2024 | 184.51 | 184.51 | 184.51 | 184.51 | 183.85 | - |
| 23 ene 2024 | 184.50 | 184.50 | 184.50 | 184.50 | 183.84 | - |
| 22 ene 2024 | 184.05 | 184.05 | 184.05 | 184.05 | 183.40 | - |
| 19 ene 2024 | 183.49 | 183.49 | 183.49 | 183.49 | 182.84 | - |
| 18 ene 2024 | 181.26 | 181.26 | 181.26 | 181.26 | 180.62 | - |
| 17 ene 2024 | 179.70 | 179.70 | 179.70 | 179.70 | 179.06 | - |
| 16 ene 2024 | 180.74 | 180.74 | 180.74 | 180.74 | 180.10 | - |
| 12 ene 2024 | 181.46 | 181.46 | 181.46 | 181.46 | 180.81 | - |
| 11 ene 2024 | 181.36 | 181.36 | 181.36 | 181.36 | 180.71 | - |
| 10 ene 2024 | 181.50 | 181.50 | 181.50 | 181.50 | 180.85 | - |
| 09 ene 2024 | 180.52 | 180.52 | 180.52 | 180.52 | 179.88 | - |
| 08 ene 2024 | 180.80 | 180.80 | 180.80 | 180.80 | 180.16 | - |
| 05 ene 2024 | 178.23 | 178.23 | 178.23 | 178.23 | 177.60 | - |
| 04 ene 2024 | 177.86 | 177.86 | 177.86 | 177.86 | 177.23 | - |
| 03 ene 2024 | 178.38 | 178.38 | 178.38 | 178.38 | 177.75 | - |
| 02 ene 2024 | 180.05 | 180.05 | 180.05 | 180.05 | 179.41 | - |
| 29 dic 2023 | 181.17 | 181.17 | 181.17 | 181.17 | 180.53 | - |
| 28 dic 2023 | 181.80 | 181.80 | 181.80 | 181.80 | 181.15 | - |
| 28 dic 2023 | 0.642 Dividendo | |||||
| 27 dic 2023 | 182.35 | 182.35 | 182.35 | 182.35 | 181.06 | - |
| 26 dic 2023 | 182.06 | 182.06 | 182.06 | 182.06 | 180.77 | - |
| 22 dic 2023 | 181.24 | 181.24 | 181.24 | 181.24 | 179.96 | - |
| 21 dic 2023 | 180.90 | 180.90 | 180.90 | 180.90 | 179.62 | - |
| 20 dic 2023 | 178.99 | 178.99 | 178.99 | 178.99 | 177.73 | - |
| 19 dic 2023 | 181.70 | 181.70 | 181.70 | 181.70 | 180.42 | - |
| 18 dic 2023 | 180.51 | 180.51 | 180.51 | 180.51 | 179.23 | - |
| 15 dic 2023 | 179.73 | 179.73 | 179.73 | 179.73 | 178.46 | - |
| *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.