U.S. markets open in 3 hours 32 minutes
F S&P 500
5,330.25 -1.50 (-0.03%) F Dow Jones
39,939.00 -5.00 (-0.01%) F Nasdaq
18,735.25 -27.75 (-0.15%) E-mini Russell 2000 Index Futur
2,106.20 -3.70 (-0.18%) Petróleo
79.11 -0.69 (-0.86%) Oro
2,419.50 -19.00 (-0.78%)
Hartford Schroders International Stk I (SCIEX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 08:01PM EDT
Periodo de tiempo:
21 may 2023 - 21 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 20 may 2024 | 18.05 | 18.05 | 18.05 | 18.05 | 18.05 | - |
| 17 may 2024 | 18.02 | 18.02 | 18.02 | 18.02 | 18.02 | - |
| 16 may 2024 | 17.99 | 17.99 | 17.99 | 17.99 | 17.99 | - |
| 15 may 2024 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | - |
| 14 may 2024 | 17.94 | 17.94 | 17.94 | 17.94 | 17.94 | - |
| 13 may 2024 | 17.86 | 17.86 | 17.86 | 17.86 | 17.86 | - |
| 10 may 2024 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | - |
| 09 may 2024 | 17.78 | 17.78 | 17.78 | 17.78 | 17.78 | - |
| 08 may 2024 | 17.63 | 17.63 | 17.63 | 17.63 | 17.63 | - |
| 07 may 2024 | 17.64 | 17.64 | 17.64 | 17.64 | 17.64 | - |
| 06 may 2024 | 17.54 | 17.54 | 17.54 | 17.54 | 17.54 | - |
| 03 may 2024 | 17.43 | 17.43 | 17.43 | 17.43 | 17.43 | - |
| 02 may 2024 | 17.23 | 17.23 | 17.23 | 17.23 | 17.23 | - |
| 01 may 2024 | 17.04 | 17.04 | 17.04 | 17.04 | 17.04 | - |
| 30 abr 2024 | 17.08 | 17.08 | 17.08 | 17.08 | 17.08 | - |
| 29 abr 2024 | 17.24 | 17.24 | 17.24 | 17.24 | 17.24 | - |
| 26 abr 2024 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | - |
| 25 abr 2024 | 17.04 | 17.04 | 17.04 | 17.04 | 17.04 | - |
| 24 abr 2024 | 17.06 | 17.06 | 17.06 | 17.06 | 17.06 | - |
| 23 abr 2024 | 17.08 | 17.08 | 17.08 | 17.08 | 17.08 | - |
| 22 abr 2024 | 16.84 | 16.84 | 16.84 | 16.84 | 16.84 | - |
| 19 abr 2024 | 16.61 | 16.61 | 16.61 | 16.61 | 16.61 | - |
| 18 abr 2024 | 16.72 | 16.72 | 16.72 | 16.72 | 16.72 | - |
| 17 abr 2024 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | - |
| 16 abr 2024 | 16.84 | 16.84 | 16.84 | 16.84 | 16.84 | - |
| 15 abr 2024 | 16.94 | 16.94 | 16.94 | 16.94 | 16.94 | - |
| 12 abr 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - |
| 11 abr 2024 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | - |
| 10 abr 2024 | 17.21 | 17.21 | 17.21 | 17.21 | 17.21 | - |
| 09 abr 2024 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | - |
| 08 abr 2024 | 17.39 | 17.39 | 17.39 | 17.39 | 17.39 | - |
| 05 abr 2024 | 17.32 | 17.32 | 17.32 | 17.32 | 17.32 | - |
| 04 abr 2024 | 17.23 | 17.23 | 17.23 | 17.23 | 17.23 | - |
| 03 abr 2024 | 17.41 | 17.41 | 17.41 | 17.41 | 17.41 | - |
| 02 abr 2024 | 17.31 | 17.31 | 17.31 | 17.31 | 17.31 | - |
| 01 abr 2024 | 17.43 | 17.43 | 17.43 | 17.43 | 17.43 | - |
| 28 mar 2024 | 17.47 | 17.47 | 17.47 | 17.47 | 17.47 | - |
| 27 mar 2024 | 17.52 | 17.52 | 17.52 | 17.52 | 17.52 | - |
| 26 mar 2024 | 17.48 | 17.48 | 17.48 | 17.48 | 17.48 | - |
| 25 mar 2024 | 17.46 | 17.46 | 17.46 | 17.46 | 17.46 | - |
| 22 mar 2024 | 17.54 | 17.54 | 17.54 | 17.54 | 17.54 | - |
| 21 mar 2024 | 17.59 | 17.59 | 17.59 | 17.59 | 17.59 | - |
| 20 mar 2024 | 17.56 | 17.56 | 17.56 | 17.56 | 17.56 | - |
| 19 mar 2024 | 17.37 | 17.37 | 17.37 | 17.37 | 17.37 | - |
| 18 mar 2024 | 17.35 | 17.35 | 17.35 | 17.35 | 17.35 | - |
| 15 mar 2024 | 17.32 | 17.32 | 17.32 | 17.32 | 17.32 | - |
| 14 mar 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - |
| 13 mar 2024 | 17.59 | 17.59 | 17.59 | 17.59 | 17.59 | - |
| 12 mar 2024 | 17.63 | 17.63 | 17.63 | 17.63 | 17.63 | - |
| 11 mar 2024 | 17.44 | 17.44 | 17.44 | 17.44 | 17.44 | - |
| 08 mar 2024 | 17.51 | 17.51 | 17.51 | 17.51 | 17.51 | - |
| 07 mar 2024 | 17.62 | 17.62 | 17.62 | 17.62 | 17.62 | - |
| 06 mar 2024 | 17.34 | 17.34 | 17.34 | 17.34 | 17.34 | - |
| 05 mar 2024 | 17.19 | 17.19 | 17.19 | 17.19 | 17.19 | - |
| 04 mar 2024 | 17.33 | 17.33 | 17.33 | 17.33 | 17.33 | - |
| 01 mar 2024 | 17.33 | 17.33 | 17.33 | 17.33 | 17.33 | - |
| 29 feb 2024 | 17.16 | 17.16 | 17.16 | 17.16 | 17.16 | - |
| 28 feb 2024 | 17.13 | 17.13 | 17.13 | 17.13 | 17.13 | - |
| 27 feb 2024 | 17.23 | 17.23 | 17.23 | 17.23 | 17.23 | - |
| 26 feb 2024 | 17.23 | 17.23 | 17.23 | 17.23 | 17.23 | - |
| 23 feb 2024 | 17.21 | 17.21 | 17.21 | 17.21 | 17.21 | - |
| 22 feb 2024 | 17.27 | 17.27 | 17.27 | 17.27 | 17.27 | - |
| 21 feb 2024 | 17.07 | 17.07 | 17.07 | 17.07 | 17.07 | - |
| 20 feb 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - |
| 16 feb 2024 | 17.03 | 17.03 | 17.03 | 17.03 | 17.03 | - |
| 15 feb 2024 | 16.98 | 16.98 | 16.98 | 16.98 | 16.98 | - |
| 14 feb 2024 | 16.89 | 16.89 | 16.89 | 16.89 | 16.89 | - |
| 13 feb 2024 | 16.71 | 16.71 | 16.71 | 16.71 | 16.71 | - |
| 12 feb 2024 | 17.03 | 17.03 | 17.03 | 17.03 | 17.03 | - |
| 09 feb 2024 | 16.93 | 16.93 | 16.93 | 16.93 | 16.93 | - |
| 08 feb 2024 | 16.87 | 16.87 | 16.87 | 16.87 | 16.87 | - |
| 07 feb 2024 | 16.73 | 16.73 | 16.73 | 16.73 | 16.73 | - |
| 06 feb 2024 | 16.67 | 16.67 | 16.67 | 16.67 | 16.67 | - |
| 05 feb 2024 | 16.63 | 16.63 | 16.63 | 16.63 | 16.63 | - |
| 02 feb 2024 | 16.63 | 16.63 | 16.63 | 16.63 | 16.63 | - |
| 01 feb 2024 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | - |
| 31 ene 2024 | 16.55 | 16.55 | 16.55 | 16.55 | 16.55 | - |
| 30 ene 2024 | 16.66 | 16.66 | 16.66 | 16.66 | 16.66 | - |
| 29 ene 2024 | 16.71 | 16.71 | 16.71 | 16.71 | 16.71 | - |
| 26 ene 2024 | 16.64 | 16.64 | 16.64 | 16.64 | 16.64 | - |
| 25 ene 2024 | 16.53 | 16.53 | 16.53 | 16.53 | 16.53 | - |
| 24 ene 2024 | 16.52 | 16.52 | 16.52 | 16.52 | 16.52 | - |
| 23 ene 2024 | 16.38 | 16.38 | 16.38 | 16.38 | 16.38 | - |
| 22 ene 2024 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | - |
| 19 ene 2024 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | - |
| 18 ene 2024 | 16.32 | 16.32 | 16.32 | 16.32 | 16.32 | - |
| 17 ene 2024 | 16.17 | 16.17 | 16.17 | 16.17 | 16.17 | - |
| 16 ene 2024 | 16.34 | 16.34 | 16.34 | 16.34 | 16.34 | - |
| 12 ene 2024 | 16.57 | 16.57 | 16.57 | 16.57 | 16.57 | - |
| 11 ene 2024 | 16.48 | 16.48 | 16.48 | 16.48 | 16.48 | - |
| 10 ene 2024 | 16.47 | 16.47 | 16.47 | 16.47 | 16.47 | - |
| 09 ene 2024 | 16.38 | 16.38 | 16.38 | 16.38 | 16.38 | - |
| 08 ene 2024 | 16.51 | 16.51 | 16.51 | 16.51 | 16.51 | - |
| 05 ene 2024 | 16.32 | 16.32 | 16.32 | 16.32 | 16.32 | - |
| 04 ene 2024 | 16.34 | 16.34 | 16.34 | 16.34 | 16.34 | - |
| 03 ene 2024 | 16.29 | 16.29 | 16.29 | 16.29 | 16.29 | - |
| 02 ene 2024 | 16.42 | 16.42 | 16.42 | 16.42 | 16.42 | - |
| 29 dic 2023 | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | - |
| 28 dic 2023 | 16.64 | 16.64 | 16.64 | 16.64 | 16.64 | - |
| 27 dic 2023 | 16.66 | 16.66 | 16.66 | 16.66 | 16.66 | - |
| *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.