SEI Emerging Markets Equity Y (SIT) (SEQFX)
Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 08:00PM EDT
Periodo de tiempo:
28 sept 2023 - 28 sept 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 27 sept 2024 | 12.21 | 12.21 | 12.21 | 12.21 | 12.21 | - |
| 26 sept 2024 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - |
| 25 sept 2024 | 11.81 | 11.81 | 11.81 | 11.81 | 11.81 | - |
| 24 sept 2024 | 11.79 | 11.79 | 11.79 | 11.79 | 11.79 | - |
| 23 sept 2024 | 11.57 | 11.57 | 11.57 | 11.57 | 11.57 | - |
| 20 sept 2024 | 11.53 | 11.53 | 11.53 | 11.53 | 11.53 | - |
| 19 sept 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - |
| 18 sept 2024 | 11.33 | 11.33 | 11.33 | 11.33 | 11.33 | - |
| 17 sept 2024 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | - |
| 16 sept 2024 | 11.33 | 11.33 | 11.33 | 11.33 | 11.33 | - |
| 13 sept 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - |
| 12 sept 2024 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | - |
| 11 sept 2024 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | - |
| 10 sept 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - |
| 09 sept 2024 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | - |
| 06 sept 2024 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | - |
| 05 sept 2024 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | - |
| 04 sept 2024 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | - |
| 03 sept 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - |
| 30 ago 2024 | 11.41 | 11.41 | 11.41 | 11.41 | 11.41 | - |
| 29 ago 2024 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | - |
| 28 ago 2024 | 11.38 | 11.38 | 11.38 | 11.38 | 11.38 | - |
| 27 ago 2024 | 11.43 | 11.43 | 11.43 | 11.43 | 11.43 | - |
| 26 ago 2024 | 11.47 | 11.47 | 11.47 | 11.47 | 11.47 | - |
| 23 ago 2024 | 11.43 | 11.43 | 11.43 | 11.43 | 11.43 | - |
| 22 ago 2024 | 11.38 | 11.38 | 11.38 | 11.38 | 11.38 | - |
| 21 ago 2024 | 11.42 | 11.42 | 11.42 | 11.42 | 11.42 | - |
| 20 ago 2024 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | - |
| 19 ago 2024 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | - |
| 16 ago 2024 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | - |
| 15 ago 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - |
| 14 ago 2024 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | - |
| 13 ago 2024 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | - |
| 12 ago 2024 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | - |
| 09 ago 2024 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | - |
| 08 ago 2024 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | - |
| 07 ago 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - |
| 06 ago 2024 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | - |
| 05 ago 2024 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | - |
| 02 ago 2024 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | - |
| 01 ago 2024 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | - |
| 31 jul 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - |
| 30 jul 2024 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | - |
| 29 jul 2024 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | - |
| 26 jul 2024 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | - |
| 25 jul 2024 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | - |
| 24 jul 2024 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | - |
| 23 jul 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - |
| 22 jul 2024 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | - |
| 19 jul 2024 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | - |
| 18 jul 2024 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - |
| 17 jul 2024 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | - |
| 16 jul 2024 | 11.57 | 11.57 | 11.57 | 11.57 | 11.57 | - |
| 15 jul 2024 | 11.59 | 11.59 | 11.59 | 11.59 | 11.59 | - |
| 12 jul 2024 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | - |
| 11 jul 2024 | 11.62 | 11.62 | 11.62 | 11.62 | 11.62 | - |
| 10 jul 2024 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | - |
| 09 jul 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - |
| 08 jul 2024 | 11.47 | 11.47 | 11.47 | 11.47 | 11.47 | - |
| 05 jul 2024 | 11.46 | 11.46 | 11.46 | 11.46 | 11.46 | - |
| 03 jul 2024 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | - |
| 02 jul 2024 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | - |
| 01 jul 2024 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | - |
| 28 jun 2024 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | - |
| 27 jun 2024 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | - |
| 26 jun 2024 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | - |
| 25 jun 2024 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | - |
| 24 jun 2024 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | - |
| 21 jun 2024 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | - |
| 20 jun 2024 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | - |
| 18 jun 2024 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | - |
| 17 jun 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - |
| 14 jun 2024 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | - |
| 13 jun 2024 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | - |
| 12 jun 2024 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | - |
| 11 jun 2024 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | - |
| 10 jun 2024 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | - |
| 07 jun 2024 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | - |
| 06 jun 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - |
| 05 jun 2024 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | - |
| 04 jun 2024 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | - |
| 03 jun 2024 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | - |
| 31 may 2024 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | - |
| 30 may 2024 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | - |
| 29 may 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - |
| 28 may 2024 | 11.37 | 11.37 | 11.37 | 11.37 | 11.37 | - |
| 24 may 2024 | 11.31 | 11.31 | 11.31 | 11.31 | 11.31 | - |
| 23 may 2024 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | - |
| 22 may 2024 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | - |
| 21 may 2024 | 11.46 | 11.46 | 11.46 | 11.46 | 11.46 | - |
| 20 may 2024 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | - |
| 17 may 2024 | 11.54 | 11.54 | 11.54 | 11.54 | 11.54 | - |
| 16 may 2024 | 11.53 | 11.53 | 11.53 | 11.53 | 11.53 | - |
| 15 may 2024 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | - |
| 14 may 2024 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | - |
| 13 may 2024 | 11.33 | 11.33 | 11.33 | 11.33 | 11.33 | - |
| 10 may 2024 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | - |
| 09 may 2024 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | - |
| 08 may 2024 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | - |
| 07 may 2024 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | - |
| *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.