U.S. markets open in 26 minutes
F S&P 500
5,072.00 +9.75 (+0.19%) F Dow Jones
38,091.00 +101.00 (+0.27%) F Nasdaq
17,693.25 +34.75 (+0.20%) E-mini Russell 2000 Index Futur
1,966.00 +4.00 (+0.20%) Petróleo
82.67 -0.02 (-0.02%) Oro
2,400.40 +12.00 (+0.50%)
SEI Investments Company (SEIC)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
18 abr 2023 - 18 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 17 abr 2024 | 66.68 | 66.76 | 66.00 | 66.08 | 66.08 | 532,100 |
| 16 abr 2024 | 66.77 | 67.16 | 66.17 | 66.41 | 66.41 | 440,800 |
| 15 abr 2024 | 68.21 | 68.38 | 66.72 | 66.97 | 66.97 | 439,800 |
| 12 abr 2024 | 68.33 | 68.65 | 67.23 | 67.48 | 67.48 | 384,900 |
| 11 abr 2024 | 69.32 | 69.32 | 68.35 | 68.84 | 68.84 | 468,500 |
| 10 abr 2024 | 69.77 | 70.00 | 68.88 | 69.09 | 69.09 | 429,600 |
| 09 abr 2024 | 71.02 | 71.27 | 70.31 | 70.90 | 70.90 | 434,700 |
| 08 abr 2024 | 70.89 | 71.19 | 70.56 | 70.62 | 70.62 | 430,100 |
| 05 abr 2024 | 69.92 | 70.84 | 69.80 | 70.64 | 70.64 | 370,500 |
| 04 abr 2024 | 71.50 | 71.50 | 69.94 | 70.00 | 70.00 | 438,500 |
| 03 abr 2024 | 70.21 | 71.09 | 70.15 | 70.99 | 70.99 | 320,700 |
| 02 abr 2024 | 70.74 | 70.95 | 69.96 | 70.56 | 70.56 | 447,300 |
| 01 abr 2024 | 71.81 | 71.81 | 70.78 | 70.78 | 70.78 | 386,700 |
| 28 mar 2024 | 71.94 | 72.54 | 71.73 | 71.90 | 71.90 | 678,600 |
| 27 mar 2024 | 70.97 | 72.06 | 70.93 | 72.02 | 72.02 | 752,100 |
| 26 mar 2024 | 70.65 | 71.19 | 70.44 | 70.48 | 70.48 | 1,004,200 |
| 25 mar 2024 | 69.91 | 71.24 | 69.91 | 70.62 | 70.62 | 733,200 |
| 22 mar 2024 | 71.06 | 71.06 | 69.91 | 70.08 | 70.08 | 474,100 |
| 21 mar 2024 | 70.00 | 70.91 | 69.49 | 70.83 | 70.83 | 545,000 |
| 20 mar 2024 | 68.75 | 69.89 | 68.65 | 69.88 | 69.88 | 542,700 |
| 19 mar 2024 | 68.76 | 69.22 | 68.72 | 68.79 | 68.79 | 512,100 |
| 18 mar 2024 | 68.73 | 69.15 | 68.72 | 68.74 | 68.74 | 412,100 |
| 15 mar 2024 | 68.54 | 69.41 | 68.48 | 68.63 | 68.63 | 968,400 |
| 14 mar 2024 | 69.93 | 69.93 | 68.67 | 69.10 | 69.10 | 525,200 |
| 13 mar 2024 | 69.45 | 69.94 | 69.44 | 69.50 | 69.50 | 417,000 |
| 12 mar 2024 | 69.16 | 69.87 | 68.97 | 69.59 | 69.59 | 652,800 |
| 11 mar 2024 | 69.02 | 69.32 | 68.58 | 69.26 | 69.26 | 396,700 |
| 08 mar 2024 | 69.04 | 69.82 | 69.04 | 69.06 | 69.06 | 585,800 |
| 07 mar 2024 | 68.94 | 69.17 | 68.69 | 68.86 | 68.86 | 376,800 |
| 06 mar 2024 | 68.56 | 68.90 | 68.24 | 68.50 | 68.50 | 343,600 |
| 05 mar 2024 | 67.99 | 68.67 | 67.99 | 68.27 | 68.27 | 339,200 |
| 04 mar 2024 | 67.81 | 69.29 | 67.76 | 68.22 | 68.22 | 480,500 |
| 01 mar 2024 | 67.25 | 67.84 | 66.94 | 67.83 | 67.83 | 362,300 |
| 29 feb 2024 | 67.81 | 67.83 | 67.16 | 67.25 | 67.25 | 683,200 |
| 28 feb 2024 | 67.13 | 67.74 | 67.09 | 67.62 | 67.62 | 274,300 |
| 27 feb 2024 | 67.13 | 67.36 | 66.83 | 67.34 | 67.34 | 398,900 |
| 26 feb 2024 | 66.78 | 67.39 | 66.78 | 67.02 | 67.02 | 330,700 |
| 23 feb 2024 | 67.19 | 67.45 | 67.03 | 67.29 | 67.29 | 264,500 |
| 22 feb 2024 | 66.75 | 67.22 | 65.90 | 66.99 | 66.99 | 497,600 |
| 21 feb 2024 | 65.78 | 66.60 | 65.78 | 66.32 | 66.32 | 477,300 |
| 20 feb 2024 | 65.64 | 66.27 | 65.12 | 66.27 | 66.27 | 751,000 |
| 16 feb 2024 | 66.19 | 66.58 | 65.79 | 65.87 | 65.87 | 500,700 |
| 15 feb 2024 | 65.89 | 66.62 | 65.89 | 66.15 | 66.15 | 459,200 |
| 14 feb 2024 | 66.02 | 66.25 | 65.60 | 65.86 | 65.86 | 358,400 |
| 13 feb 2024 | 66.40 | 67.02 | 65.04 | 65.53 | 65.53 | 490,500 |
| 12 feb 2024 | 66.65 | 67.56 | 66.60 | 67.20 | 67.20 | 422,700 |
| 09 feb 2024 | 66.25 | 66.72 | 65.52 | 66.65 | 66.65 | 354,200 |
| 08 feb 2024 | 66.09 | 66.50 | 65.84 | 66.31 | 66.31 | 478,400 |
| 07 feb 2024 | 65.83 | 66.26 | 65.44 | 65.97 | 65.97 | 479,800 |
| 06 feb 2024 | 65.83 | 66.03 | 65.30 | 65.71 | 65.71 | 518,700 |
| 05 feb 2024 | 66.43 | 66.59 | 65.54 | 65.85 | 65.85 | 620,000 |
| 02 feb 2024 | 66.32 | 66.83 | 65.93 | 66.65 | 66.65 | 604,400 |
| 01 feb 2024 | 64.95 | 66.37 | 64.14 | 66.32 | 66.32 | 879,800 |
| 31 ene 2024 | 64.07 | 64.36 | 63.12 | 63.24 | 63.24 | 1,287,000 |
| 30 ene 2024 | 64.09 | 64.35 | 64.01 | 64.24 | 64.24 | 471,800 |
| 29 ene 2024 | 63.54 | 64.37 | 63.54 | 64.36 | 64.36 | 550,700 |
| 26 ene 2024 | 64.21 | 64.38 | 63.77 | 63.90 | 63.90 | 354,500 |
| 25 ene 2024 | 64.66 | 64.80 | 63.31 | 63.92 | 63.92 | 649,400 |
| 24 ene 2024 | 64.79 | 65.18 | 64.19 | 64.59 | 64.59 | 2,327,400 |
| 23 ene 2024 | 64.42 | 64.44 | 63.53 | 63.78 | 63.78 | 499,200 |
| 22 ene 2024 | 63.86 | 64.44 | 63.67 | 64.42 | 64.42 | 670,200 |
| 19 ene 2024 | 63.14 | 63.64 | 62.87 | 63.49 | 63.49 | 532,700 |
| 18 ene 2024 | 62.95 | 63.66 | 62.48 | 62.99 | 62.99 | 794,100 |
| 17 ene 2024 | 62.34 | 63.20 | 62.34 | 62.87 | 62.87 | 581,800 |
| 16 ene 2024 | 63.12 | 63.47 | 62.68 | 63.14 | 63.14 | 458,200 |
| 12 ene 2024 | 63.72 | 64.26 | 63.58 | 63.70 | 63.70 | 422,400 |
| 11 ene 2024 | 62.80 | 63.60 | 62.76 | 63.45 | 63.45 | 767,400 |
| 10 ene 2024 | 62.41 | 63.01 | 62.35 | 62.90 | 62.90 | 686,700 |
| 09 ene 2024 | 63.01 | 63.30 | 62.41 | 62.48 | 62.48 | 798,000 |
| 08 ene 2024 | 63.21 | 63.49 | 62.67 | 63.34 | 63.34 | 770,400 |
| 05 ene 2024 | 62.54 | 63.10 | 62.54 | 62.90 | 62.90 | 560,000 |
| 04 ene 2024 | 62.28 | 63.22 | 61.58 | 62.78 | 62.78 | 942,900 |
| 03 ene 2024 | 62.77 | 62.82 | 62.21 | 62.21 | 62.21 | 612,200 |
| 02 ene 2024 | 63.06 | 63.22 | 62.50 | 62.92 | 62.92 | 661,700 |
| 29 dic 2023 | 63.81 | 64.06 | 63.39 | 63.55 | 63.55 | 419,500 |
| 28 dic 2023 | 64.35 | 64.41 | 63.87 | 63.92 | 63.92 | 394,900 |
| 27 dic 2023 | 64.06 | 64.42 | 63.62 | 64.12 | 64.12 | 460,100 |
| 27 dic 2023 | 0.46 Dividendo | |||||
| 26 dic 2023 | 64.57 | 64.93 | 64.27 | 64.58 | 64.12 | 383,600 |
| 22 dic 2023 | 64.59 | 64.94 | 64.39 | 64.59 | 64.13 | 333,300 |
| 21 dic 2023 | 64.12 | 64.59 | 63.65 | 64.43 | 63.97 | 643,800 |
| 20 dic 2023 | 63.72 | 64.71 | 63.46 | 63.59 | 63.14 | 677,300 |
| 19 dic 2023 | 63.13 | 63.90 | 62.92 | 63.66 | 63.21 | 746,300 |
| 18 dic 2023 | 62.57 | 63.20 | 62.20 | 63.13 | 62.68 | 593,900 |
| 15 dic 2023 | 62.64 | 63.25 | 61.28 | 62.00 | 61.56 | 1,244,100 |
| 14 dic 2023 | 62.27 | 63.26 | 62.05 | 62.92 | 62.47 | 652,400 |
| 13 dic 2023 | 60.55 | 61.92 | 60.55 | 61.80 | 61.36 | 529,700 |
| 12 dic 2023 | 60.51 | 60.77 | 60.19 | 60.56 | 60.13 | 576,500 |
| 11 dic 2023 | 60.24 | 60.62 | 59.96 | 60.47 | 60.04 | 330,300 |
| 08 dic 2023 | 59.84 | 60.44 | 59.77 | 60.24 | 59.81 | 441,300 |
| 07 dic 2023 | 59.60 | 60.10 | 59.48 | 59.92 | 59.49 | 314,700 |
| 06 dic 2023 | 59.83 | 60.20 | 59.53 | 59.59 | 59.17 | 574,700 |
| 05 dic 2023 | 59.87 | 60.06 | 59.42 | 59.62 | 59.20 | 667,100 |
| 04 dic 2023 | 59.49 | 60.20 | 59.49 | 60.12 | 59.69 | 463,400 |
| 01 dic 2023 | 58.74 | 59.93 | 58.34 | 59.88 | 59.45 | 582,700 |
| 30 nov 2023 | 58.03 | 58.74 | 57.86 | 58.67 | 58.25 | 973,700 |
| 29 nov 2023 | 58.18 | 58.38 | 57.72 | 57.88 | 57.47 | 562,900 |
| 28 nov 2023 | 57.77 | 58.02 | 57.43 | 57.92 | 57.51 | 472,800 |
| 27 nov 2023 | 57.88 | 57.88 | 57.45 | 57.69 | 57.28 | 472,600 |
| 24 nov 2023 | 57.59 | 58.08 | 57.46 | 57.97 | 57.56 | 190,100 |
| *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.