U.S. markets closed

SCE Trust III (SCE-PH)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
25.34+0.02 (+0.08%)
Al cierre: 04:00PM EDT
Periodo de tiempo:
11 may 2023 - 11 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
10 may 202425.3125.3425.3025.3425.3415,815
09 may 202425.3125.3325.2925.3225.328,158
08 may 202425.2825.3425.2825.3225.3221,348
07 may 202425.2725.3525.2725.3225.3245,534
06 may 202425.2825.3525.2625.2725.2713,583
03 may 202425.2525.2825.2325.2525.258,962
02 may 202425.1725.2525.1725.2325.2310,442
01 may 202425.1825.2325.1625.2025.2010,137
30 abr 202425.2525.2725.1625.2725.2720,260
29 abr 202425.1125.2225.0425.2125.2185,812
26 abr 202425.0525.0925.0225.0225.0217,913
25 abr 202424.9925.0724.9825.0525.0521,007
24 abr 202425.0825.1025.0325.0525.058,406
23 abr 202425.0925.1225.0725.0925.0923,887
22 abr 202425.1025.1025.0325.0425.0414,727
19 abr 202425.0325.0524.9725.0125.0113,888
18 abr 202425.0325.0324.9825.0025.0014,336
17 abr 202425.0325.0924.9825.0225.0216,533
16 abr 202425.0025.0624.9725.0125.0116,791
15 abr 202425.1025.1024.9524.9824.9815,104
12 abr 202425.1225.1225.0725.0825.085,213
11 abr 202425.1125.1425.0825.0925.0915,070
10 abr 202425.0925.1225.0625.1225.1227,061
09 abr 202425.1825.1825.1125.1125.1137,782
08 abr 202425.1525.1725.1125.1725.1729,403
05 abr 202425.1725.2425.1225.1525.1525,298
04 abr 202425.2625.3125.1625.2225.2225,953
03 abr 202425.3025.3125.2225.2925.2924,961
02 abr 202425.2625.3925.1825.3025.3011,575
01 abr 202425.4725.5325.3325.3725.3736,472
28 mar 202425.6525.7425.4025.4225.42246,975
27 mar 202425.5525.6825.4525.6825.6818,718
26 mar 202425.5425.6425.5425.6425.6417,586
25 mar 202425.5325.6425.5325.6425.6414,798
22 mar 202425.6925.7025.5325.7025.7019,923
21 mar 202425.6325.7925.6325.7525.7536,844
20 mar 202425.7525.7825.6925.7825.7854,914
19 mar 202425.7725.8225.6525.7425.7450,173
18 mar 202425.5425.7525.4425.7525.7533,113
15 mar 202425.2325.5825.1825.5625.5630,758
14 mar 202425.2025.3125.1525.2625.2619,701
13 mar 202425.2125.4025.0225.1125.1132,254
13 mar 20240.359375 Dividendo
12 mar 202425.2825.6425.2825.4925.1323,606
11 mar 202425.3825.4725.3825.4425.0820,980
08 mar 202425.3925.4525.2925.3424.9827,936
07 mar 202425.2625.3625.2625.3124.9617,681
06 mar 202425.2525.3325.2525.2624.9017,063
05 mar 202425.2525.3325.2525.3224.9614,867
04 mar 202425.2825.3425.2225.3024.9413,926
01 mar 202425.2125.3325.2125.2724.918,530
29 feb 202425.2725.3325.2125.3324.9719,659
29 feb 20240.359375 Dividendo
28 feb 202425.2825.3425.2325.3024.5926,475
27 feb 202425.2425.3025.1125.2324.5233,444
26 feb 202425.2225.2825.1925.2824.5717,432
23 feb 202425.1925.2825.1825.2524.5421,542
22 feb 202425.1025.2325.0825.2124.5043,816
21 feb 202425.1225.1225.0625.1024.3931,836
20 feb 202425.0625.1625.0525.0624.3612,872
16 feb 202425.1125.1625.0425.0624.3619,156
15 feb 202425.1025.2025.0125.1624.4525,483
14 feb 202425.0725.2025.0725.1524.4420,213
13 feb 202425.1025.1225.0025.0724.3717,092
12 feb 202425.0925.1225.0025.1224.4128,260
09 feb 202424.9425.1024.9425.0924.3925,076
08 feb 202424.9325.0424.9325.0124.3112,790
07 feb 202425.0425.0424.9525.0324.3318,657
06 feb 202424.9425.0624.9324.9924.299,795
05 feb 202425.0025.0824.9224.9224.228,741
02 feb 202424.9925.0624.9325.0624.3515,153
01 feb 202424.9224.9924.9024.9624.2619,792
31 ene 202424.9525.0124.9224.9224.2220,609
30 ene 202424.9025.0424.9025.0424.348,428
29 ene 202424.9124.9924.9124.9224.2219,829
26 ene 202424.8824.9824.8824.9824.288,986
25 ene 202424.9025.0624.8725.0024.3022,178
24 ene 202424.9025.0224.9024.9824.2821,583
23 ene 202424.9425.0024.8624.9524.2518,633
22 ene 202424.8924.9924.8524.9924.2915,472
19 ene 202424.7824.8724.7224.8724.1717,315
18 ene 202424.8124.8324.7724.8324.1312,089
17 ene 202424.8024.9024.7624.8124.1120,570
16 ene 202424.7024.9424.7024.9424.2421,575
12 ene 202424.8424.8824.7424.8624.164,865
11 ene 202424.9424.9524.8324.8824.189,152
10 ene 202424.8025.0024.8024.8824.1818,517
09 ene 202424.7625.0024.7524.8724.1713,668
08 ene 202424.8825.1224.7524.9524.2526,930
05 ene 202424.8024.8724.7624.8424.145,002
04 ene 202424.7224.8524.6424.8524.158,653
03 ene 202424.8024.9424.6524.9124.2120,515
02 ene 202424.7324.9524.7024.9524.2531,111
29 dic 202324.8025.0724.7524.8724.1763,956
28 dic 202324.5124.9324.5124.7524.0531,901
27 dic 202324.8024.8524.5424.8224.1217,990
26 dic 202324.8824.9024.6124.6423.9525,226
22 dic 202324.6525.0024.5824.9624.2612,768
21 dic 202324.6824.8024.6024.6523.968,186
20 dic 202324.4324.7524.4324.6623.9714,665
*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...