U.S. markets closed

SCE Trust VII (SCE-PM)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
26.44+0.04 (+0.15%)
Al cierre: 03:59PM EDT
Periodo de tiempo:
14 may 2023 - 14 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
14 may 202426.5126.5026.4126.4426.4421,290
13 may 202426.5126.5126.3126.4026.4010,166
10 may 202426.4726.4726.3426.4326.4314,051
09 may 202426.3326.4926.3226.3526.3530,064
08 may 202426.3526.3826.1326.3526.35109,849
07 may 202426.3526.4226.1926.3826.3858,040
06 may 202426.5426.5426.3226.3226.3224,743
03 may 202426.3426.4826.2626.3526.3516,089
02 may 202426.1026.2526.0826.2526.2519,745
01 may 202426.1926.2226.0526.1026.1041,390
30 abr 202426.3026.3526.0726.1026.1019,506
29 abr 202426.3026.4026.2026.2626.2621,799
26 abr 202426.3626.5426.2026.2026.2021,014
25 abr 202426.4526.5626.1826.4526.4515,948
24 abr 202426.3626.5026.2326.5026.5014,695
23 abr 202426.2326.4426.2326.3926.3976,364
22 abr 202426.3726.4526.0526.1826.1888,340
19 abr 202426.3126.5626.1826.3026.3089,660
18 abr 202426.3626.3626.2026.2626.2625,773
17 abr 202426.3426.5026.2226.2826.28118,863
16 abr 202426.2926.3126.1226.1926.1920,790
15 abr 202426.5226.5226.0626.2026.2043,942
12 abr 202426.6926.7626.4826.5426.54231,166
11 abr 202426.5026.6826.4026.6726.6765,060
10 abr 202426.6226.6626.3126.5026.5099,340
09 abr 202426.7226.7226.6626.7026.706,392
08 abr 202426.7126.7126.6026.6726.6715,929
05 abr 202426.6826.7426.6026.6626.6665,496
04 abr 202426.6626.7226.6326.6826.6848,467
03 abr 202426.6026.8426.3926.6826.6861,229
02 abr 202426.4926.6326.2526.6126.6193,967
01 abr 202426.6026.6626.4826.6126.6157,098
28 mar 202426.7826.8826.6026.6326.63603,544
27 mar 202426.7826.7826.6526.7326.7371,576
26 mar 202426.6326.9826.5126.6226.6241,068
25 mar 202426.6326.7026.5026.6226.6231,445
22 mar 202426.6326.6926.5426.6326.6363,172
21 mar 202426.8426.8426.5726.6226.6277,736
20 mar 202426.6826.6826.5026.6826.68131,438
19 mar 202426.5826.7526.5126.6826.6894,683
18 mar 202426.6926.6926.4226.5126.51181,432
15 mar 202426.4926.6226.4926.6126.6181,084
14 mar 202426.5726.5726.4226.4226.4210,764
13 mar 202426.4926.5726.4226.5726.5736,898
13 mar 20240.588542 Dividendo
12 mar 202427.0027.0326.8827.0026.4151,345
11 mar 202427.0027.0826.9226.9626.3716,413
08 mar 202427.0027.0026.9226.9426.3524,525
07 mar 202426.9727.0526.8927.0026.4146,007
06 mar 202426.9826.9826.8726.8826.2925,345
05 mar 202426.9326.9426.8426.8726.2828,583
04 mar 202427.0727.0726.8326.8326.2525,806
01 mar 202427.0027.0026.7326.9126.3214,920
29 feb 202426.8227.0026.7826.8526.26120,134
28 feb 202427.1127.1126.8226.9026.31122,710
27 feb 202426.9626.9926.8726.9026.3176,603
26 feb 202427.0227.0926.9126.9126.3241,914
23 feb 202426.8927.0226.8226.9826.3932,295
22 feb 202426.8027.0226.6426.7326.1532,095
21 feb 202427.0427.0426.7126.8026.2273,858
20 feb 202426.9727.0226.8527.0026.4122,159
16 feb 202426.9526.9826.8026.9526.3617,062
15 feb 202426.8026.9926.7826.9826.3964,670
14 feb 202426.6026.7726.6026.7526.1746,763
13 feb 202426.4126.6026.4126.5725.99165,937
12 feb 202426.5826.6426.5226.6226.0492,978
09 feb 202426.4126.5226.4026.5225.9451,740
08 feb 202426.3626.4126.3026.4125.8317,962
07 feb 202426.3526.4526.3526.3825.8037,110
06 feb 202426.2826.3326.1726.3225.7525,877
05 feb 202426.2826.3026.2026.2825.7127,771
02 feb 202426.2526.3926.2426.3425.77136,729
01 feb 202426.3026.3226.2426.3225.7529,100
31 ene 202426.3226.3226.1526.3025.7380,713
30 ene 202426.3026.3426.2026.3325.76109,463
29 ene 202426.2626.3126.2326.3125.7427,010
26 ene 202426.2326.2726.1826.2525.6838,754
25 ene 202426.0026.3026.0026.2425.67193,523
24 ene 202426.0026.0225.9025.9825.41152,888
23 ene 202426.0026.0025.9425.9625.3970,882
22 ene 202425.9726.0025.9425.9825.4163,498
19 ene 202425.8825.9325.8625.9025.3484,001
18 ene 202425.9725.9725.8825.8825.3227,003
17 ene 202425.9425.9825.9025.9325.3666,597
16 ene 202426.0426.0425.7525.9825.41112,118
12 ene 202426.0526.0826.0326.0425.4731,442
11 ene 202426.0426.0525.9926.0425.4764,215
10 ene 202426.0726.0826.0326.0425.47185,448
09 ene 202426.0426.0826.0126.0425.47234,126
08 ene 202426.0726.1126.0126.0225.46139,446
05 ene 202426.0826.2026.0226.0425.47139,111
04 ene 202426.0626.1426.0526.0825.51189,291
03 ene 202426.0726.2026.0126.0825.51343,322
02 ene 202426.0526.1526.0326.0825.51171,753
29 dic 202326.0826.3726.0226.0825.513,500,062
28 dic 202326.2926.2926.0026.0625.49394,214
27 dic 202326.2326.3226.1926.2525.68209,950
26 dic 202326.2226.2626.1726.2325.6636,029
22 dic 202326.3026.3526.1026.2225.6570,209
21 dic 202326.3026.3826.2426.2725.70521,418
*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...