U.S. markets open in 1 hour 32 minutes
F S&P 500
5,206.25 -7.50 (-0.14%) F Dow Jones
39,008.00 -19.00 (-0.05%) F Nasdaq
18,164.00 -35.50 (-0.20%) E-mini Russell 2000 Index Futur
2,065.80 -10.90 (-0.52%) Petróleo
77.54 -0.84 (-1.07%) Oro
2,323.10 -1.10 (-0.05%)
Sands Capital Global Growth Fund (SCGVX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 08:00PM EDT
Periodo de tiempo:
08 may 2023 - 08 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 07 may 2024 | 29.68 | 29.68 | 29.68 | 29.68 | 29.68 | - |
| 06 may 2024 | 29.70 | 29.70 | 29.70 | 29.70 | 29.70 | - |
| 03 may 2024 | 29.28 | 29.28 | 29.28 | 29.28 | 29.28 | - |
| 02 may 2024 | 28.92 | 28.92 | 28.92 | 28.92 | 28.92 | - |
| 01 may 2024 | 28.49 | 28.49 | 28.49 | 28.49 | 28.49 | - |
| 30 abr 2024 | 28.75 | 28.75 | 28.75 | 28.75 | 28.75 | - |
| 29 abr 2024 | 29.26 | 29.26 | 29.26 | 29.26 | 29.26 | - |
| 26 abr 2024 | 29.19 | 29.19 | 29.19 | 29.19 | 29.19 | - |
| 25 abr 2024 | 28.87 | 28.87 | 28.87 | 28.87 | 28.87 | - |
| 24 abr 2024 | 29.12 | 29.12 | 29.12 | 29.12 | 29.12 | - |
| 23 abr 2024 | 29.29 | 29.29 | 29.29 | 29.29 | 29.29 | - |
| 22 abr 2024 | 28.66 | 28.66 | 28.66 | 28.66 | 28.66 | - |
| 19 abr 2024 | 28.41 | 28.41 | 28.41 | 28.41 | 28.41 | - |
| 18 abr 2024 | 29.08 | 29.08 | 29.08 | 29.08 | 29.08 | - |
| 17 abr 2024 | 29.25 | 29.25 | 29.25 | 29.25 | 29.25 | - |
| 16 abr 2024 | 29.63 | 29.63 | 29.63 | 29.63 | 29.63 | - |
| 15 abr 2024 | 29.47 | 29.47 | 29.47 | 29.47 | 29.47 | - |
| 12 abr 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - |
| 11 abr 2024 | 30.70 | 30.70 | 30.70 | 30.70 | 30.70 | - |
| 10 abr 2024 | 30.28 | 30.28 | 30.28 | 30.28 | 30.28 | - |
| 09 abr 2024 | 30.48 | 30.48 | 30.48 | 30.48 | 30.48 | - |
| 08 abr 2024 | 30.44 | 30.44 | 30.44 | 30.44 | 30.44 | - |
| 05 abr 2024 | 30.45 | 30.45 | 30.45 | 30.45 | 30.45 | - |
| 04 abr 2024 | 30.03 | 30.03 | 30.03 | 30.03 | 30.03 | - |
| 03 abr 2024 | 30.54 | 30.54 | 30.54 | 30.54 | 30.54 | - |
| 02 abr 2024 | 30.51 | 30.51 | 30.51 | 30.51 | 30.51 | - |
| 01 abr 2024 | 30.79 | 30.79 | 30.79 | 30.79 | 30.79 | - |
| 28 mar 2024 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | - |
| 27 mar 2024 | 30.82 | 30.82 | 30.82 | 30.82 | 30.82 | - |
| 26 mar 2024 | 30.89 | 30.89 | 30.89 | 30.89 | 30.89 | - |
| 25 mar 2024 | 30.93 | 30.93 | 30.93 | 30.93 | 30.93 | - |
| 22 mar 2024 | 30.91 | 30.91 | 30.91 | 30.91 | 30.91 | - |
| 21 mar 2024 | 30.96 | 30.96 | 30.96 | 30.96 | 30.96 | - |
| 20 mar 2024 | 30.79 | 30.79 | 30.79 | 30.79 | 30.79 | - |
| 19 mar 2024 | 30.37 | 30.37 | 30.37 | 30.37 | 30.37 | - |
| 18 mar 2024 | 30.25 | 30.25 | 30.25 | 30.25 | 30.25 | - |
| 15 mar 2024 | 30.06 | 30.06 | 30.06 | 30.06 | 30.06 | - |
| 14 mar 2024 | 30.42 | 30.42 | 30.42 | 30.42 | 30.42 | - |
| 13 mar 2024 | 30.65 | 30.65 | 30.65 | 30.65 | 30.65 | - |
| 12 mar 2024 | 30.67 | 30.67 | 30.67 | 30.67 | 30.67 | - |
| 11 mar 2024 | 30.30 | 30.30 | 30.30 | 30.30 | 30.30 | - |
| 08 mar 2024 | 30.59 | 30.59 | 30.59 | 30.59 | 30.59 | - |
| 07 mar 2024 | 30.90 | 30.90 | 30.90 | 30.90 | 30.90 | - |
| 06 mar 2024 | 30.38 | 30.38 | 30.38 | 30.38 | 30.38 | - |
| 05 mar 2024 | 29.93 | 29.93 | 29.93 | 29.93 | 29.93 | - |
| 04 mar 2024 | 30.37 | 30.37 | 30.37 | 30.37 | 30.37 | - |
| 01 mar 2024 | 30.42 | 30.42 | 30.42 | 30.42 | 30.42 | - |
| 29 feb 2024 | 29.90 | 29.90 | 29.90 | 29.90 | 29.90 | - |
| 28 feb 2024 | 29.67 | 29.67 | 29.67 | 29.67 | 29.67 | - |
| 27 feb 2024 | 29.74 | 29.74 | 29.74 | 29.74 | 29.74 | - |
| 26 feb 2024 | 29.61 | 29.61 | 29.61 | 29.61 | 29.61 | - |
| 23 feb 2024 | 29.71 | 29.71 | 29.71 | 29.71 | 29.71 | - |
| 22 feb 2024 | 29.84 | 29.84 | 29.84 | 29.84 | 29.84 | - |
| 21 feb 2024 | 28.99 | 28.99 | 28.99 | 28.99 | 28.99 | - |
| 20 feb 2024 | 29.22 | 29.22 | 29.22 | 29.22 | 29.22 | - |
| 16 feb 2024 | 29.57 | 29.57 | 29.57 | 29.57 | 29.57 | - |
| 15 feb 2024 | 29.76 | 29.76 | 29.76 | 29.76 | 29.76 | - |
| 14 feb 2024 | 29.53 | 29.53 | 29.53 | 29.53 | 29.53 | - |
| 13 feb 2024 | 28.92 | 28.92 | 28.92 | 28.92 | 28.92 | - |
| 12 feb 2024 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | - |
| 09 feb 2024 | 29.68 | 29.68 | 29.68 | 29.68 | 29.68 | - |
| 08 feb 2024 | 29.22 | 29.22 | 29.22 | 29.22 | 29.22 | - |
| 07 feb 2024 | 28.77 | 28.77 | 28.77 | 28.77 | 28.77 | - |
| 06 feb 2024 | 28.47 | 28.47 | 28.47 | 28.47 | 28.47 | - |
| 05 feb 2024 | 28.45 | 28.45 | 28.45 | 28.45 | 28.45 | - |
| 02 feb 2024 | 28.49 | 28.49 | 28.49 | 28.49 | 28.49 | - |
| 01 feb 2024 | 28.30 | 28.30 | 28.30 | 28.30 | 28.30 | - |
| 31 ene 2024 | 27.90 | 27.90 | 27.90 | 27.90 | 27.90 | - |
| 30 ene 2024 | 28.38 | 28.38 | 28.38 | 28.38 | 28.38 | - |
| 29 ene 2024 | 28.73 | 28.73 | 28.73 | 28.73 | 28.73 | - |
| 26 ene 2024 | 28.24 | 28.24 | 28.24 | 28.24 | 28.24 | - |
| 25 ene 2024 | 28.19 | 28.19 | 28.19 | 28.19 | 28.19 | - |
| 24 ene 2024 | 28.11 | 28.11 | 28.11 | 28.11 | 28.11 | - |
| 23 ene 2024 | 27.88 | 27.88 | 27.88 | 27.88 | 27.88 | - |
| 22 ene 2024 | 27.83 | 27.83 | 27.83 | 27.83 | 27.83 | - |
| 19 ene 2024 | 27.61 | 27.61 | 27.61 | 27.61 | 27.61 | - |
| 18 ene 2024 | 27.21 | 27.21 | 27.21 | 27.21 | 27.21 | - |
| 17 ene 2024 | 26.99 | 26.99 | 26.99 | 26.99 | 26.99 | - |
| 16 ene 2024 | 27.28 | 27.28 | 27.28 | 27.28 | 27.28 | - |
| 12 ene 2024 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | - |
| 11 ene 2024 | 27.43 | 27.43 | 27.43 | 27.43 | 27.43 | - |
| 10 ene 2024 | 27.39 | 27.39 | 27.39 | 27.39 | 27.39 | - |
| 09 ene 2024 | 27.24 | 27.24 | 27.24 | 27.24 | 27.24 | - |
| 08 ene 2024 | 27.19 | 27.19 | 27.19 | 27.19 | 27.19 | - |
| 05 ene 2024 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | - |
| 04 ene 2024 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | - |
| 03 ene 2024 | 26.42 | 26.42 | 26.42 | 26.42 | 26.42 | - |
| 02 ene 2024 | 26.95 | 26.95 | 26.95 | 26.95 | 26.95 | - |
| 29 dic 2023 | 27.64 | 27.64 | 27.64 | 27.64 | 27.64 | - |
| 28 dic 2023 | 27.81 | 27.81 | 27.81 | 27.81 | 27.81 | - |
| 27 dic 2023 | 27.81 | 27.81 | 27.81 | 27.81 | 27.81 | - |
| 26 dic 2023 | 27.73 | 27.73 | 27.73 | 27.73 | 27.73 | - |
| 22 dic 2023 | 27.55 | 27.55 | 27.55 | 27.55 | 27.55 | - |
| 21 dic 2023 | 27.69 | 27.69 | 27.69 | 27.69 | 27.69 | - |
| 20 dic 2023 | 27.19 | 27.19 | 27.19 | 27.19 | 27.19 | - |
| 19 dic 2023 | 27.70 | 27.70 | 27.70 | 27.70 | 27.70 | - |
| 18 dic 2023 | 27.48 | 27.48 | 27.48 | 27.48 | 27.48 | - |
| 15 dic 2023 | 27.42 | 27.42 | 27.42 | 27.42 | 27.42 | - |
| 14 dic 2023 | 27.30 | 27.30 | 27.30 | 27.30 | 27.30 | - |
| 13 dic 2023 | 26.88 | 26.88 | 26.88 | 26.88 | 26.88 | - |
| *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.