U.S. markets open in 2 hours 29 minutes
F S&P 500
5,253.75 +7.50 (+0.14%) F Dow Jones
39,677.00 +35.00 (+0.09%) F Nasdaq
18,298.00 +43.00 (+0.24%) E-mini Russell 2000 Index Futur
2,076.90 +9.00 (+0.44%) Petróleo
78.68 +0.42 (+0.54%) Oro
2,348.50 -26.50 (-1.12%)
SCE Trust VI 5% TR PREF SECS (SCE-PL)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Periodo de tiempo:
13 may 2023 - 13 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 10 may 2024 | 19.68 | 19.84 | 19.59 | 19.77 | 19.77 | 7,955 |
| 09 may 2024 | 19.71 | 20.02 | 19.69 | 19.72 | 19.72 | 22,201 |
| 08 may 2024 | 20.26 | 20.30 | 19.84 | 19.86 | 19.86 | 18,487 |
| 07 may 2024 | 20.59 | 20.59 | 20.25 | 20.41 | 20.41 | 18,709 |
| 06 may 2024 | 20.18 | 20.51 | 20.13 | 20.50 | 20.50 | 14,212 |
| 03 may 2024 | 19.94 | 20.35 | 19.90 | 20.30 | 20.30 | 6,463 |
| 02 may 2024 | 19.71 | 19.95 | 19.71 | 19.94 | 19.94 | 6,910 |
| 01 may 2024 | 19.79 | 19.94 | 19.55 | 19.68 | 19.68 | 23,921 |
| 30 abr 2024 | 19.78 | 19.84 | 19.61 | 19.82 | 19.82 | 18,466 |
| 29 abr 2024 | 19.57 | 19.87 | 19.50 | 19.87 | 19.87 | 20,881 |
| 26 abr 2024 | 19.41 | 19.83 | 19.41 | 19.43 | 19.43 | 33,947 |
| 25 abr 2024 | 19.67 | 19.67 | 19.34 | 19.34 | 19.34 | 18,860 |
| 24 abr 2024 | 19.90 | 20.05 | 19.71 | 19.78 | 19.78 | 15,620 |
| 23 abr 2024 | 19.74 | 19.94 | 19.68 | 19.94 | 19.94 | 20,848 |
| 22 abr 2024 | 19.59 | 19.76 | 19.59 | 19.60 | 19.60 | 18,666 |
| 19 abr 2024 | 19.75 | 19.75 | 19.35 | 19.60 | 19.60 | 18,652 |
| 18 abr 2024 | 19.56 | 19.61 | 19.35 | 19.46 | 19.46 | 26,693 |
| 17 abr 2024 | 19.71 | 19.79 | 19.36 | 19.46 | 19.46 | 29,817 |
| 16 abr 2024 | 19.68 | 19.90 | 19.50 | 19.50 | 19.50 | 36,092 |
| 15 abr 2024 | 20.45 | 20.45 | 19.70 | 19.74 | 19.74 | 25,333 |
| 12 abr 2024 | 20.75 | 20.75 | 20.42 | 20.45 | 20.45 | 13,068 |
| 11 abr 2024 | 21.01 | 21.01 | 20.50 | 20.74 | 20.74 | 25,679 |
| 10 abr 2024 | 21.00 | 21.10 | 20.78 | 20.99 | 20.99 | 319,697 |
| 09 abr 2024 | 21.03 | 21.13 | 20.81 | 21.10 | 21.10 | 51,581 |
| 08 abr 2024 | 21.07 | 21.15 | 20.78 | 20.82 | 20.82 | 25,243 |
| 05 abr 2024 | 20.80 | 21.19 | 20.80 | 21.07 | 21.07 | 11,048 |
| 04 abr 2024 | 21.14 | 21.15 | 20.88 | 21.02 | 21.02 | 10,493 |
| 03 abr 2024 | 20.75 | 21.01 | 20.72 | 20.93 | 20.93 | 12,622 |
| 02 abr 2024 | 20.99 | 21.09 | 20.73 | 20.85 | 20.85 | 27,847 |
| 01 abr 2024 | 20.92 | 21.16 | 20.90 | 21.11 | 21.11 | 97,084 |
| 28 mar 2024 | 21.27 | 21.28 | 21.00 | 21.00 | 21.00 | 129,991 |
| 27 mar 2024 | 21.27 | 21.27 | 20.84 | 21.00 | 21.00 | 145,680 |
| 26 mar 2024 | 21.01 | 21.30 | 21.00 | 21.14 | 21.14 | 92,855 |
| 25 mar 2024 | 21.11 | 21.28 | 21.10 | 21.10 | 21.10 | 17,414 |
| 22 mar 2024 | 21.21 | 21.25 | 21.12 | 21.12 | 21.12 | 6,901 |
| 21 mar 2024 | 21.09 | 21.32 | 21.09 | 21.28 | 21.28 | 31,200 |
| 20 mar 2024 | 21.11 | 21.14 | 20.93 | 20.99 | 20.99 | 83,322 |
| 19 mar 2024 | 21.10 | 21.17 | 20.82 | 21.16 | 21.16 | 70,057 |
| 18 mar 2024 | 20.97 | 21.08 | 20.81 | 21.00 | 21.00 | 141,340 |
| 15 mar 2024 | 20.60 | 21.04 | 20.36 | 21.00 | 21.00 | 118,492 |
| 14 mar 2024 | 20.48 | 20.68 | 20.48 | 20.50 | 20.50 | 23,084 |
| 13 mar 2024 | 20.47 | 20.68 | 20.37 | 20.67 | 20.67 | 19,750 |
| 13 mar 2024 | 0.3125 Dividendo | |||||
| 12 mar 2024 | 20.65 | 20.78 | 20.60 | 20.72 | 20.41 | 22,047 |
| 11 mar 2024 | 20.68 | 20.69 | 20.64 | 20.67 | 20.36 | 16,428 |
| 08 mar 2024 | 20.65 | 20.69 | 20.59 | 20.68 | 20.37 | 16,896 |
| 07 mar 2024 | 20.45 | 20.64 | 20.35 | 20.64 | 20.33 | 37,159 |
| 06 mar 2024 | 20.45 | 20.60 | 20.32 | 20.45 | 20.14 | 22,229 |
| 05 mar 2024 | 20.25 | 20.45 | 20.24 | 20.45 | 20.14 | 13,801 |
| 04 mar 2024 | 20.42 | 20.54 | 20.40 | 20.43 | 20.12 | 21,309 |
| 01 mar 2024 | 20.63 | 20.63 | 20.39 | 20.45 | 20.14 | 20,870 |
| 29 feb 2024 | 20.35 | 20.64 | 20.29 | 20.55 | 20.24 | 111,898 |
| 28 feb 2024 | 20.34 | 20.43 | 20.30 | 20.32 | 20.01 | 17,075 |
| 27 feb 2024 | 20.40 | 20.42 | 20.28 | 20.40 | 20.09 | 22,957 |
| 26 feb 2024 | 20.35 | 20.45 | 20.31 | 20.31 | 20.00 | 25,544 |
| 23 feb 2024 | 20.25 | 20.45 | 20.22 | 20.22 | 19.92 | 34,478 |
| 22 feb 2024 | 20.25 | 20.25 | 20.16 | 20.25 | 19.94 | 8,161 |
| 21 feb 2024 | 20.24 | 20.25 | 20.15 | 20.15 | 19.85 | 10,757 |
| 20 feb 2024 | 20.25 | 20.35 | 20.17 | 20.25 | 19.94 | 14,203 |
| 16 feb 2024 | 20.30 | 20.35 | 20.16 | 20.33 | 20.02 | 12,182 |
| 15 feb 2024 | 20.25 | 20.34 | 20.23 | 20.28 | 19.97 | 17,861 |
| 14 feb 2024 | 20.22 | 20.35 | 20.15 | 20.27 | 19.96 | 18,704 |
| 13 feb 2024 | 20.22 | 20.35 | 20.10 | 20.31 | 20.00 | 15,581 |
| 12 feb 2024 | 20.35 | 20.35 | 20.22 | 20.35 | 20.04 | 28,989 |
| 09 feb 2024 | 20.07 | 20.35 | 20.07 | 20.35 | 20.04 | 18,229 |
| 08 feb 2024 | 20.18 | 20.32 | 20.10 | 20.31 | 20.00 | 19,854 |
| 07 feb 2024 | 20.05 | 20.24 | 19.89 | 20.16 | 19.86 | 21,709 |
| 06 feb 2024 | 19.92 | 20.15 | 19.86 | 20.02 | 19.72 | 11,556 |
| 05 feb 2024 | 20.14 | 20.15 | 19.82 | 19.99 | 19.69 | 8,619 |
| 02 feb 2024 | 20.07 | 20.23 | 19.98 | 20.15 | 19.85 | 25,912 |
| 01 feb 2024 | 20.02 | 20.23 | 19.90 | 20.21 | 19.91 | 30,562 |
| 31 ene 2024 | 20.03 | 20.04 | 19.83 | 19.98 | 19.68 | 25,233 |
| 30 ene 2024 | 20.35 | 20.35 | 19.95 | 20.04 | 19.74 | 30,414 |
| 29 ene 2024 | 20.26 | 20.26 | 20.15 | 20.26 | 19.95 | 9,357 |
| 26 ene 2024 | 20.29 | 20.45 | 20.09 | 20.10 | 19.80 | 38,433 |
| 25 ene 2024 | 20.25 | 20.39 | 20.16 | 20.38 | 20.07 | 32,962 |
| 24 ene 2024 | 20.24 | 20.25 | 20.08 | 20.25 | 19.94 | 13,167 |
| 23 ene 2024 | 20.07 | 20.25 | 20.07 | 20.23 | 19.92 | 14,035 |
| 22 ene 2024 | 20.10 | 20.42 | 20.02 | 20.23 | 19.92 | 15,024 |
| 19 ene 2024 | 19.90 | 20.24 | 19.90 | 19.99 | 19.69 | 13,853 |
| 18 ene 2024 | 20.08 | 20.16 | 19.82 | 19.88 | 19.58 | 16,062 |
| 17 ene 2024 | 20.12 | 20.25 | 20.03 | 20.05 | 19.75 | 28,860 |
| 16 ene 2024 | 20.25 | 20.25 | 20.12 | 20.25 | 19.94 | 17,406 |
| 12 ene 2024 | 20.12 | 20.30 | 20.12 | 20.25 | 19.94 | 20,411 |
| 11 ene 2024 | 20.16 | 20.25 | 20.15 | 20.24 | 19.93 | 10,583 |
| 10 ene 2024 | 20.25 | 20.25 | 20.17 | 20.17 | 19.87 | 15,930 |
| 09 ene 2024 | 20.14 | 20.42 | 20.11 | 20.21 | 19.91 | 35,941 |
| 08 ene 2024 | 20.04 | 20.23 | 20.04 | 20.18 | 19.88 | 10,112 |
| 05 ene 2024 | 20.25 | 20.30 | 20.09 | 20.09 | 19.79 | 18,325 |
| 04 ene 2024 | 20.45 | 20.45 | 20.22 | 20.25 | 19.94 | 8,408 |
| 03 ene 2024 | 20.40 | 20.48 | 20.09 | 20.32 | 20.01 | 24,230 |
| 02 ene 2024 | 20.29 | 20.46 | 20.25 | 20.30 | 19.99 | 17,117 |
| 29 dic 2023 | 20.35 | 20.81 | 20.16 | 20.47 | 20.16 | 434,004 |
| 28 dic 2023 | 20.09 | 20.64 | 20.09 | 20.44 | 20.13 | 20,116 |
| 27 dic 2023 | 20.31 | 20.76 | 20.04 | 20.04 | 19.74 | 68,469 |
| 26 dic 2023 | 20.43 | 20.74 | 20.19 | 20.19 | 19.89 | 39,829 |
| 22 dic 2023 | 20.50 | 20.76 | 20.38 | 20.64 | 20.33 | 30,259 |
| 21 dic 2023 | 20.14 | 20.58 | 20.14 | 20.57 | 20.25 | 23,761 |
| 20 dic 2023 | 20.33 | 20.63 | 20.18 | 20.52 | 20.21 | 35,130 |
| 19 dic 2023 | 19.64 | 20.42 | 19.64 | 20.16 | 19.86 | 29,614 |
| *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.