U.S. markets closed
F S&P 500
5,215.00 +1.25 (+0.02%) F Dow Jones
39,028.00 +1.00 (+0.00%) F Nasdaq
18,209.50 +10.00 (+0.05%) E-mini Russell 2000 Index Futur
2,074.00 -2.70 (-0.13%) Petróleo
78.25 -0.13 (-0.17%) Oro
2,323.10 -1.10 (-0.05%)
SEI US Equity Factor Allocation A (SIIT) (SEHAX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 08:00PM EDT
Periodo de tiempo:
07 may 2023 - 07 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 07 may 2024 | - | - | - | - | - | - |
| 06 may 2024 | 13.49 | 13.49 | 13.49 | 13.49 | 13.49 | - |
| 03 may 2024 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | - |
| 02 may 2024 | 13.22 | 13.22 | 13.22 | 13.22 | 13.22 | - |
| 01 may 2024 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | - |
| 30 abr 2024 | 13.14 | 13.14 | 13.14 | 13.14 | 13.14 | - |
| 29 abr 2024 | 13.36 | 13.36 | 13.36 | 13.36 | 13.36 | - |
| 26 abr 2024 | 13.32 | 13.32 | 13.32 | 13.32 | 13.32 | - |
| 25 abr 2024 | 13.22 | 13.22 | 13.22 | 13.22 | 13.22 | - |
| 24 abr 2024 | 13.32 | 13.32 | 13.32 | 13.32 | 13.32 | - |
| 23 abr 2024 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | - |
| 22 abr 2024 | 13.14 | 13.14 | 13.14 | 13.14 | 13.14 | - |
| 19 abr 2024 | 13.03 | 13.03 | 13.03 | 13.03 | 13.03 | - |
| 18 abr 2024 | 13.08 | 13.08 | 13.08 | 13.08 | 13.08 | - |
| 17 abr 2024 | 13.11 | 13.11 | 13.11 | 13.11 | 13.11 | - |
| 16 abr 2024 | 13.17 | 13.17 | 13.17 | 13.17 | 13.17 | - |
| 15 abr 2024 | 13.21 | 13.21 | 13.21 | 13.21 | 13.21 | - |
| 12 abr 2024 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | - |
| 11 abr 2024 | 13.54 | 13.54 | 13.54 | 13.54 | 13.54 | - |
| 10 abr 2024 | 13.46 | 13.46 | 13.46 | 13.46 | 13.46 | - |
| 09 abr 2024 | 13.62 | 13.62 | 13.62 | 13.62 | 13.62 | - |
| 08 abr 2024 | 13.63 | 13.63 | 13.63 | 13.63 | 13.63 | - |
| 05 abr 2024 | 13.64 | 13.64 | 13.64 | 13.64 | 13.64 | - |
| 05 abr 2024 | 0.055 Dividendo | |||||
| 04 abr 2024 | 13.56 | 13.56 | 13.56 | 13.56 | 13.51 | - |
| 03 abr 2024 | 13.74 | 13.74 | 13.74 | 13.74 | 13.68 | - |
| 02 abr 2024 | 13.71 | 13.71 | 13.71 | 13.71 | 13.65 | - |
| 01 abr 2024 | 13.84 | 13.84 | 13.84 | 13.84 | 13.78 | - |
| 28 mar 2024 | 13.87 | 13.87 | 13.87 | 13.87 | 13.81 | - |
| 27 mar 2024 | 13.83 | 13.83 | 13.83 | 13.83 | 13.77 | - |
| 26 mar 2024 | 13.70 | 13.70 | 13.70 | 13.70 | 13.64 | - |
| 25 mar 2024 | 13.73 | 13.73 | 13.73 | 13.73 | 13.67 | - |
| 22 mar 2024 | 13.78 | 13.78 | 13.78 | 13.78 | 13.72 | - |
| 21 mar 2024 | 13.83 | 13.83 | 13.83 | 13.83 | 13.77 | - |
| 20 mar 2024 | 13.74 | 13.74 | 13.74 | 13.74 | 13.68 | - |
| 19 mar 2024 | 13.59 | 13.59 | 13.59 | 13.59 | 13.53 | - |
| 18 mar 2024 | 13.49 | 13.49 | 13.49 | 13.49 | 13.44 | - |
| 15 mar 2024 | 13.44 | 13.44 | 13.44 | 13.44 | 13.39 | - |
| 14 mar 2024 | 13.51 | 13.51 | 13.51 | 13.51 | 13.46 | - |
| 13 mar 2024 | 13.56 | 13.56 | 13.56 | 13.56 | 13.51 | - |
| 12 mar 2024 | 13.56 | 13.56 | 13.56 | 13.56 | 13.51 | - |
| 11 mar 2024 | 13.42 | 13.42 | 13.42 | 13.42 | 13.37 | - |
| 08 mar 2024 | 13.45 | 13.45 | 13.45 | 13.45 | 13.40 | - |
| 07 mar 2024 | 13.52 | 13.52 | 13.52 | 13.52 | 13.47 | - |
| 06 mar 2024 | 13.37 | 13.37 | 13.37 | 13.37 | 13.32 | - |
| 05 mar 2024 | 13.31 | 13.31 | 13.31 | 13.31 | 13.26 | - |
| 04 mar 2024 | 13.42 | 13.42 | 13.42 | 13.42 | 13.37 | - |
| 01 mar 2024 | 13.44 | 13.44 | 13.44 | 13.44 | 13.39 | - |
| 29 feb 2024 | 13.33 | 13.33 | 13.33 | 13.33 | 13.28 | - |
| 28 feb 2024 | 13.25 | 13.25 | 13.25 | 13.25 | 13.20 | - |
| 27 feb 2024 | 13.28 | 13.28 | 13.28 | 13.28 | 13.23 | - |
| 26 feb 2024 | 13.24 | 13.24 | 13.24 | 13.24 | 13.19 | - |
| 23 feb 2024 | 13.28 | 13.28 | 13.28 | 13.28 | 13.23 | - |
| 22 feb 2024 | 13.24 | 13.24 | 13.24 | 13.24 | 13.19 | - |
| 21 feb 2024 | 13.02 | 13.02 | 13.02 | 13.02 | 12.97 | - |
| 20 feb 2024 | 13.01 | 13.01 | 13.01 | 13.01 | 12.96 | - |
| 16 feb 2024 | 13.05 | 13.05 | 13.05 | 13.05 | 13.00 | - |
| 15 feb 2024 | 13.16 | 13.16 | 13.16 | 13.16 | 13.11 | - |
| 14 feb 2024 | 13.07 | 13.07 | 13.07 | 13.07 | 13.02 | - |
| 13 feb 2024 | 12.95 | 12.95 | 12.95 | 12.95 | 12.90 | - |
| 12 feb 2024 | 13.15 | 13.15 | 13.15 | 13.15 | 13.10 | - |
| 09 feb 2024 | 13.13 | 13.13 | 13.13 | 13.13 | 13.08 | - |
| 08 feb 2024 | 13.05 | 13.05 | 13.05 | 13.05 | 13.00 | - |
| 07 feb 2024 | 13.02 | 13.02 | 13.02 | 13.02 | 12.97 | - |
| 06 feb 2024 | 12.94 | 12.94 | 12.94 | 12.94 | 12.89 | - |
| 05 feb 2024 | 12.93 | 12.93 | 12.93 | 12.93 | 12.88 | - |
| 02 feb 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 12.95 | - |
| 01 feb 2024 | 12.88 | 12.88 | 12.88 | 12.88 | 12.83 | - |
| 31 ene 2024 | 12.73 | 12.73 | 12.73 | 12.73 | 12.68 | - |
| 30 ene 2024 | 12.94 | 12.94 | 12.94 | 12.94 | 12.89 | - |
| 29 ene 2024 | 12.92 | 12.92 | 12.92 | 12.92 | 12.87 | - |
| 26 ene 2024 | 12.84 | 12.84 | 12.84 | 12.84 | 12.79 | - |
| 25 ene 2024 | 12.83 | 12.83 | 12.83 | 12.83 | 12.78 | - |
| 24 ene 2024 | 12.73 | 12.73 | 12.73 | 12.73 | 12.68 | - |
| 23 ene 2024 | 12.76 | 12.76 | 12.76 | 12.76 | 12.71 | - |
| 22 ene 2024 | 12.76 | 12.76 | 12.76 | 12.76 | 12.71 | - |
| 19 ene 2024 | 12.70 | 12.70 | 12.70 | 12.70 | 12.65 | - |
| 18 ene 2024 | 12.55 | 12.55 | 12.55 | 12.55 | 12.50 | - |
| 17 ene 2024 | 12.43 | 12.43 | 12.43 | 12.43 | 12.38 | - |
| 16 ene 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.45 | - |
| 12 ene 2024 | 12.53 | 12.53 | 12.53 | 12.53 | 12.48 | - |
| 11 ene 2024 | 12.53 | 12.53 | 12.53 | 12.53 | 12.48 | - |
| 10 ene 2024 | 12.51 | 12.51 | 12.51 | 12.51 | 12.46 | - |
| 09 ene 2024 | 12.45 | 12.45 | 12.45 | 12.45 | 12.40 | - |
| 08 ene 2024 | 12.47 | 12.47 | 12.47 | 12.47 | 12.42 | - |
| 05 ene 2024 | 12.30 | 12.30 | 12.30 | 12.30 | 12.25 | - |
| 04 ene 2024 | 12.26 | 12.26 | 12.26 | 12.26 | 12.21 | - |
| 03 ene 2024 | 12.30 | 12.30 | 12.30 | 12.30 | 12.25 | - |
| 02 ene 2024 | 12.42 | 12.42 | 12.42 | 12.42 | 12.37 | - |
| 29 dic 2023 | 12.47 | 12.47 | 12.47 | 12.47 | 12.42 | - |
| 28 dic 2023 | 12.51 | 12.51 | 12.51 | 12.51 | 12.46 | - |
| 28 dic 2023 | 0.048 Dividendo | |||||
| 27 dic 2023 | 12.55 | 12.55 | 12.55 | 12.55 | 12.45 | - |
| 26 dic 2023 | 12.55 | 12.55 | 12.55 | 12.55 | 12.45 | - |
| 22 dic 2023 | 12.50 | 12.50 | 12.50 | 12.50 | 12.40 | - |
| 21 dic 2023 | 12.47 | 12.47 | 12.47 | 12.47 | 12.37 | - |
| 20 dic 2023 | 12.35 | 12.35 | 12.35 | 12.35 | 12.25 | - |
| 19 dic 2023 | 12.52 | 12.52 | 12.52 | 12.52 | 12.42 | - |
| 18 dic 2023 | 12.43 | 12.43 | 12.43 | 12.43 | 12.33 | - |
| 15 dic 2023 | 12.37 | 12.37 | 12.37 | 12.37 | 12.27 | - |
| *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.