U.S. markets open in 27 minutes
F S&P 500
5,244.50 -1.00 (-0.02%) F Dow Jones
39,576.00 +17.00 (+0.04%) F Nasdaq
18,266.00 -29.50 (-0.16%) E-mini Russell 2000 Index Futur
2,086.30 +13.80 (+0.67%) Petróleo
78.58 -0.54 (-0.68%) Oro
2,354.30 +11.30 (+0.48%)
SCE Trust IV (SCE-PJ)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 03:58PM EDT
Periodo de tiempo:
14 may 2023 - 14 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 13 may 2024 | 23.90 | 23.98 | 23.75 | 23.85 | 23.85 | 17,359 |
| 10 may 2024 | 23.87 | 23.97 | 23.54 | 23.97 | 23.97 | 13,016 |
| 09 may 2024 | 23.50 | 23.89 | 23.50 | 23.84 | 23.84 | 90,038 |
| 08 may 2024 | 23.63 | 23.87 | 23.50 | 23.68 | 23.68 | 43,165 |
| 07 may 2024 | 24.04 | 24.06 | 23.79 | 23.79 | 23.79 | 11,762 |
| 06 may 2024 | 24.00 | 24.12 | 23.87 | 24.10 | 24.10 | 14,039 |
| 03 may 2024 | 23.76 | 24.02 | 23.75 | 23.98 | 23.98 | 12,226 |
| 02 may 2024 | 23.52 | 23.70 | 23.50 | 23.70 | 23.70 | 11,045 |
| 01 may 2024 | 23.59 | 23.70 | 23.54 | 23.55 | 23.55 | 23,066 |
| 30 abr 2024 | 23.45 | 23.59 | 23.36 | 23.59 | 23.59 | 29,293 |
| 29 abr 2024 | 23.37 | 23.63 | 23.23 | 23.57 | 23.57 | 31,923 |
| 26 abr 2024 | 23.32 | 23.57 | 23.20 | 23.20 | 23.20 | 24,420 |
| 25 abr 2024 | 23.28 | 23.47 | 23.14 | 23.36 | 23.36 | 30,593 |
| 24 abr 2024 | 23.40 | 23.60 | 23.27 | 23.31 | 23.31 | 25,817 |
| 23 abr 2024 | 23.29 | 23.50 | 23.24 | 23.33 | 23.33 | 56,552 |
| 22 abr 2024 | 23.05 | 23.36 | 22.95 | 23.34 | 23.34 | 63,491 |
| 19 abr 2024 | 23.07 | 23.23 | 22.98 | 22.99 | 22.99 | 12,245 |
| 18 abr 2024 | 23.00 | 23.26 | 22.92 | 22.97 | 22.97 | 13,910 |
| 17 abr 2024 | 23.10 | 23.20 | 23.01 | 23.01 | 23.01 | 8,431 |
| 16 abr 2024 | 23.03 | 23.18 | 22.82 | 23.00 | 23.00 | 17,397 |
| 15 abr 2024 | 23.43 | 23.43 | 22.90 | 23.01 | 23.01 | 37,537 |
| 12 abr 2024 | 23.17 | 23.47 | 23.17 | 23.45 | 23.45 | 27,674 |
| 11 abr 2024 | 23.25 | 23.32 | 23.15 | 23.21 | 23.21 | 27,274 |
| 10 abr 2024 | 23.40 | 23.55 | 23.03 | 23.15 | 23.15 | 76,992 |
| 09 abr 2024 | 23.40 | 23.69 | 23.40 | 23.53 | 23.53 | 35,439 |
| 08 abr 2024 | 23.44 | 23.69 | 23.33 | 23.69 | 23.69 | 10,740 |
| 05 abr 2024 | 23.39 | 23.48 | 23.39 | 23.43 | 23.43 | 18,084 |
| 04 abr 2024 | 23.62 | 23.82 | 23.38 | 23.45 | 23.45 | 26,688 |
| 03 abr 2024 | 23.49 | 23.55 | 23.25 | 23.55 | 23.55 | 22,776 |
| 02 abr 2024 | 23.34 | 23.61 | 23.34 | 23.54 | 23.54 | 15,841 |
| 01 abr 2024 | 23.55 | 23.69 | 23.30 | 23.56 | 23.56 | 33,730 |
| 28 mar 2024 | 23.92 | 24.00 | 23.50 | 23.51 | 23.51 | 55,772 |
| 27 mar 2024 | 23.69 | 23.89 | 23.69 | 23.89 | 23.89 | 15,156 |
| 26 mar 2024 | 23.72 | 24.00 | 23.55 | 23.85 | 23.85 | 26,530 |
| 25 mar 2024 | 23.85 | 23.85 | 23.68 | 23.83 | 23.83 | 12,891 |
| 22 mar 2024 | 24.13 | 24.13 | 23.92 | 24.00 | 24.00 | 35,637 |
| 21 mar 2024 | 23.99 | 24.23 | 23.98 | 24.04 | 24.04 | 56,996 |
| 20 mar 2024 | 23.72 | 23.94 | 23.72 | 23.94 | 23.94 | 28,780 |
| 19 mar 2024 | 23.65 | 23.71 | 23.60 | 23.69 | 23.69 | 28,655 |
| 18 mar 2024 | 23.62 | 23.65 | 23.55 | 23.58 | 23.58 | 10,293 |
| 15 mar 2024 | 23.50 | 23.65 | 23.25 | 23.65 | 23.65 | 27,123 |
| 14 mar 2024 | 23.25 | 23.45 | 23.10 | 23.45 | 23.45 | 22,298 |
| 13 mar 2024 | 23.43 | 23.43 | 23.14 | 23.28 | 23.28 | 50,687 |
| 13 mar 2024 | 0.335938 Dividendo | |||||
| 12 mar 2024 | 23.57 | 23.65 | 23.41 | 23.62 | 23.28 | 23,921 |
| 11 mar 2024 | 23.67 | 23.73 | 23.56 | 23.62 | 23.28 | 12,837 |
| 08 mar 2024 | 23.59 | 23.71 | 23.58 | 23.60 | 23.26 | 16,766 |
| 07 mar 2024 | 23.55 | 23.65 | 23.47 | 23.52 | 23.19 | 70,883 |
| 06 mar 2024 | 23.50 | 23.59 | 23.35 | 23.51 | 23.18 | 64,868 |
| 05 mar 2024 | 23.60 | 23.68 | 23.46 | 23.50 | 23.17 | 40,863 |
| 04 mar 2024 | 23.45 | 23.75 | 23.44 | 23.60 | 23.27 | 47,344 |
| 01 mar 2024 | 23.60 | 23.68 | 23.45 | 23.63 | 23.29 | 55,151 |
| 29 feb 2024 | 23.36 | 23.66 | 23.34 | 23.55 | 23.22 | 65,989 |
| 28 feb 2024 | 23.24 | 23.37 | 23.15 | 23.31 | 22.98 | 34,689 |
| 27 feb 2024 | 23.10 | 23.32 | 23.10 | 23.14 | 22.81 | 28,311 |
| 26 feb 2024 | 23.13 | 23.31 | 23.06 | 23.25 | 22.92 | 29,309 |
| 23 feb 2024 | 23.01 | 23.30 | 23.01 | 23.20 | 22.87 | 46,277 |
| 22 feb 2024 | 22.85 | 23.10 | 22.84 | 23.01 | 22.68 | 108,678 |
| 21 feb 2024 | 23.00 | 23.06 | 22.82 | 22.96 | 22.63 | 14,715 |
| 20 feb 2024 | 23.00 | 23.10 | 22.90 | 23.01 | 22.68 | 28,470 |
| 16 feb 2024 | 23.04 | 23.05 | 22.70 | 23.00 | 22.67 | 13,681 |
| 15 feb 2024 | 23.13 | 23.16 | 22.92 | 23.04 | 22.71 | 15,970 |
| 14 feb 2024 | 23.00 | 23.13 | 22.81 | 23.13 | 22.80 | 30,445 |
| 13 feb 2024 | 22.80 | 23.02 | 22.75 | 22.92 | 22.60 | 55,515 |
| 12 feb 2024 | 23.03 | 23.20 | 22.57 | 23.05 | 22.72 | 82,944 |
| 09 feb 2024 | 22.95 | 23.20 | 22.95 | 23.14 | 22.81 | 18,523 |
| 08 feb 2024 | 23.00 | 23.08 | 22.83 | 23.02 | 22.69 | 17,480 |
| 07 feb 2024 | 23.00 | 23.06 | 22.92 | 22.93 | 22.61 | 8,405 |
| 06 feb 2024 | 22.88 | 22.97 | 22.73 | 22.82 | 22.50 | 25,521 |
| 05 feb 2024 | 23.04 | 23.15 | 22.79 | 22.80 | 22.48 | 12,602 |
| 02 feb 2024 | 23.00 | 23.20 | 23.00 | 23.15 | 22.82 | 32,790 |
| 01 feb 2024 | 22.95 | 23.23 | 22.80 | 23.08 | 22.75 | 44,608 |
| 31 ene 2024 | 22.75 | 23.07 | 22.70 | 22.83 | 22.51 | 50,162 |
| 30 ene 2024 | 22.97 | 22.97 | 22.74 | 22.84 | 22.52 | 16,023 |
| 29 ene 2024 | 22.85 | 22.95 | 22.66 | 22.95 | 22.62 | 18,251 |
| 26 ene 2024 | 22.82 | 23.00 | 22.68 | 22.91 | 22.58 | 47,747 |
| 25 ene 2024 | 22.42 | 22.89 | 22.42 | 22.88 | 22.55 | 35,534 |
| 24 ene 2024 | 22.48 | 22.55 | 22.25 | 22.45 | 22.14 | 28,270 |
| 23 ene 2024 | 22.44 | 22.55 | 22.26 | 22.31 | 21.99 | 32,217 |
| 22 ene 2024 | 22.27 | 22.47 | 22.24 | 22.29 | 21.97 | 20,021 |
| 19 ene 2024 | 22.17 | 22.31 | 22.10 | 22.17 | 21.85 | 17,916 |
| 18 ene 2024 | 22.20 | 22.38 | 22.09 | 22.14 | 21.83 | 32,672 |
| 17 ene 2024 | 22.20 | 22.40 | 22.10 | 22.10 | 21.79 | 24,421 |
| 16 ene 2024 | 22.36 | 22.42 | 22.20 | 22.20 | 21.88 | 13,589 |
| 12 ene 2024 | 22.53 | 22.53 | 22.08 | 22.28 | 21.96 | 15,623 |
| 11 ene 2024 | 22.50 | 22.50 | 22.14 | 22.29 | 21.97 | 22,604 |
| 10 ene 2024 | 22.35 | 22.44 | 22.29 | 22.33 | 22.01 | 14,812 |
| 09 ene 2024 | 21.80 | 22.40 | 21.80 | 22.26 | 21.94 | 41,822 |
| 08 ene 2024 | 21.87 | 21.90 | 21.78 | 21.82 | 21.51 | 29,822 |
| 05 ene 2024 | 21.87 | 22.17 | 21.78 | 21.78 | 21.47 | 32,993 |
| 04 ene 2024 | 21.95 | 22.07 | 21.84 | 21.87 | 21.56 | 21,852 |
| 03 ene 2024 | 21.98 | 22.15 | 21.77 | 21.77 | 21.46 | 31,980 |
| 02 ene 2024 | 22.05 | 22.11 | 21.98 | 22.00 | 21.69 | 26,909 |
| 29 dic 2023 | 22.12 | 22.36 | 22.00 | 22.00 | 21.69 | 56,457 |
| 28 dic 2023 | 22.47 | 22.53 | 22.24 | 22.25 | 21.93 | 34,470 |
| 27 dic 2023 | 22.13 | 22.48 | 22.13 | 22.30 | 21.98 | 20,857 |
| 26 dic 2023 | 22.21 | 22.56 | 22.01 | 22.01 | 21.70 | 19,621 |
| 22 dic 2023 | 22.60 | 22.60 | 22.10 | 22.26 | 21.94 | 38,049 |
| 21 dic 2023 | 22.45 | 22.60 | 22.31 | 22.57 | 22.25 | 19,831 |
| 20 dic 2023 | 22.52 | 22.70 | 22.33 | 22.44 | 22.12 | 22,289 |
| *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.