Guggenheim SMid Cap Value A (SEVAX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 05:18PM EDT
Periodo de tiempo:
02 may 2023 - 02 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 02 may 2024 | - | - | - | - | - | - |
| 01 may 2024 | 37.90 | 37.90 | 37.90 | 37.90 | 37.90 | - |
| 30 abr 2024 | 37.93 | 37.93 | 37.93 | 37.93 | 37.93 | - |
| 29 abr 2024 | 38.68 | 38.68 | 38.68 | 38.68 | 38.68 | - |
| 26 abr 2024 | 38.31 | 38.31 | 38.31 | 38.31 | 38.31 | - |
| 25 abr 2024 | 38.13 | 38.13 | 38.13 | 38.13 | 38.13 | - |
| 24 abr 2024 | 38.27 | 38.27 | 38.27 | 38.27 | 38.27 | - |
| 23 abr 2024 | 38.28 | 38.28 | 38.28 | 38.28 | 38.28 | - |
| 22 abr 2024 | 37.96 | 37.96 | 37.96 | 37.96 | 37.96 | - |
| 19 abr 2024 | 37.63 | 37.63 | 37.63 | 37.63 | 37.63 | - |
| 18 abr 2024 | 37.43 | 37.43 | 37.43 | 37.43 | 37.43 | - |
| 17 abr 2024 | 37.44 | 37.44 | 37.44 | 37.44 | 37.44 | - |
| 16 abr 2024 | 37.70 | 37.70 | 37.70 | 37.70 | 37.70 | - |
| 15 abr 2024 | 37.85 | 37.85 | 37.85 | 37.85 | 37.85 | - |
| 12 abr 2024 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | - |
| 11 abr 2024 | 38.77 | 38.77 | 38.77 | 38.77 | 38.77 | - |
| 10 abr 2024 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | - |
| 09 abr 2024 | 39.70 | 39.70 | 39.70 | 39.70 | 39.70 | - |
| 08 abr 2024 | 39.58 | 39.58 | 39.58 | 39.58 | 39.58 | - |
| 05 abr 2024 | 39.46 | 39.46 | 39.46 | 39.46 | 39.46 | - |
| 04 abr 2024 | 39.23 | 39.23 | 39.23 | 39.23 | 39.23 | - |
| 03 abr 2024 | 39.54 | 39.54 | 39.54 | 39.54 | 39.54 | - |
| 02 abr 2024 | 39.34 | 39.34 | 39.34 | 39.34 | 39.34 | - |
| 01 abr 2024 | 39.79 | 39.79 | 39.79 | 39.79 | 39.79 | - |
| 28 mar 2024 | 40.05 | 40.05 | 40.05 | 40.05 | 40.05 | - |
| 27 mar 2024 | 39.85 | 39.85 | 39.85 | 39.85 | 39.85 | - |
| 26 mar 2024 | 39.02 | 39.02 | 39.02 | 39.02 | 39.02 | - |
| 25 mar 2024 | 39.12 | 39.12 | 39.12 | 39.12 | 39.12 | - |
| 22 mar 2024 | 39.18 | 39.18 | 39.18 | 39.18 | 39.18 | - |
| 21 mar 2024 | 39.42 | 39.42 | 39.42 | 39.42 | 39.42 | - |
| 20 mar 2024 | 39.02 | 39.02 | 39.02 | 39.02 | 39.02 | - |
| 19 mar 2024 | 38.54 | 38.54 | 38.54 | 38.54 | 38.54 | - |
| 18 mar 2024 | 38.24 | 38.24 | 38.24 | 38.24 | 38.24 | - |
| 15 mar 2024 | 38.42 | 38.42 | 38.42 | 38.42 | 38.42 | - |
| 14 mar 2024 | 38.33 | 38.33 | 38.33 | 38.33 | 38.33 | - |
| 13 mar 2024 | 38.73 | 38.73 | 38.73 | 38.73 | 38.73 | - |
| 12 mar 2024 | 38.79 | 38.79 | 38.79 | 38.79 | 38.79 | - |
| 11 mar 2024 | 38.77 | 38.77 | 38.77 | 38.77 | 38.77 | - |
| 08 mar 2024 | 38.96 | 38.96 | 38.96 | 38.96 | 38.96 | - |
| 07 mar 2024 | 39.08 | 39.08 | 39.08 | 39.08 | 39.08 | - |
| 06 mar 2024 | 38.78 | 38.78 | 38.78 | 38.78 | 38.78 | - |
| 05 mar 2024 | 38.57 | 38.57 | 38.57 | 38.57 | 38.57 | - |
| 04 mar 2024 | 38.78 | 38.78 | 38.78 | 38.78 | 38.78 | - |
| 01 mar 2024 | 38.59 | 38.59 | 38.59 | 38.59 | 38.59 | - |
| 29 feb 2024 | 38.39 | 38.39 | 38.39 | 38.39 | 38.39 | - |
| 28 feb 2024 | 38.17 | 38.17 | 38.17 | 38.17 | 38.17 | - |
| 27 feb 2024 | 38.24 | 38.24 | 38.24 | 38.24 | 38.24 | - |
| 26 feb 2024 | 38.07 | 38.07 | 38.07 | 38.07 | 38.07 | - |
| 23 feb 2024 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | - |
| 22 feb 2024 | 38.06 | 38.06 | 38.06 | 38.06 | 38.06 | - |
| 21 feb 2024 | 37.87 | 37.87 | 37.87 | 37.87 | 37.87 | - |
| 20 feb 2024 | 37.66 | 37.66 | 37.66 | 37.66 | 37.66 | - |
| 16 feb 2024 | 37.95 | 37.95 | 37.95 | 37.95 | 37.95 | - |
| 15 feb 2024 | 38.16 | 38.16 | 38.16 | 38.16 | 38.16 | - |
| 14 feb 2024 | 37.47 | 37.47 | 37.47 | 37.47 | 37.47 | - |
| 13 feb 2024 | 36.89 | 36.89 | 36.89 | 36.89 | 36.89 | - |
| 12 feb 2024 | 37.81 | 37.81 | 37.81 | 37.81 | 37.81 | - |
| 09 feb 2024 | 37.30 | 37.30 | 37.30 | 37.30 | 37.30 | - |
| 08 feb 2024 | 37.10 | 37.10 | 37.10 | 37.10 | 37.10 | - |
| 07 feb 2024 | 36.92 | 36.92 | 36.92 | 36.92 | 36.92 | - |
| 06 feb 2024 | 36.84 | 36.84 | 36.84 | 36.84 | 36.84 | - |
| 05 feb 2024 | 36.58 | 36.58 | 36.58 | 36.58 | 36.58 | - |
| 02 feb 2024 | 36.98 | 36.98 | 36.98 | 36.98 | 36.98 | - |
| 01 feb 2024 | 37.09 | 37.09 | 37.09 | 37.09 | 37.09 | - |
| 31 ene 2024 | 36.76 | 36.76 | 36.76 | 36.76 | 36.76 | - |
| 30 ene 2024 | 37.36 | 37.36 | 37.36 | 37.36 | 37.36 | - |
| 29 ene 2024 | 37.44 | 37.44 | 37.44 | 37.44 | 37.44 | - |
| 26 ene 2024 | 37.08 | 37.08 | 37.08 | 37.08 | 37.08 | - |
| 25 ene 2024 | 37.03 | 37.03 | 37.03 | 37.03 | 37.03 | - |
| 24 ene 2024 | 36.74 | 36.74 | 36.74 | 36.74 | 36.74 | - |
| 23 ene 2024 | 36.96 | 36.96 | 36.96 | 36.96 | 36.96 | - |
| 22 ene 2024 | 37.05 | 37.05 | 37.05 | 37.05 | 37.05 | - |
| 19 ene 2024 | 36.65 | 36.65 | 36.65 | 36.65 | 36.65 | - |
| 18 ene 2024 | 36.36 | 36.36 | 36.36 | 36.36 | 36.36 | - |
| 17 ene 2024 | 36.10 | 36.10 | 36.10 | 36.10 | 36.10 | - |
| 16 ene 2024 | 36.42 | 36.42 | 36.42 | 36.42 | 36.42 | - |
| 12 ene 2024 | 36.69 | 36.69 | 36.69 | 36.69 | 36.69 | - |
| 11 ene 2024 | 36.72 | 36.72 | 36.72 | 36.72 | 36.72 | - |
| 10 ene 2024 | 36.86 | 36.86 | 36.86 | 36.86 | 36.86 | - |
| 09 ene 2024 | 36.92 | 36.92 | 36.92 | 36.92 | 36.92 | - |
| 08 ene 2024 | 37.28 | 37.28 | 37.28 | 37.28 | 37.28 | - |
| 05 ene 2024 | 36.95 | 36.95 | 36.95 | 36.95 | 36.95 | - |
| 04 ene 2024 | 36.83 | 36.83 | 36.83 | 36.83 | 36.83 | - |
| 03 ene 2024 | 36.96 | 36.96 | 36.96 | 36.96 | 36.96 | - |
| 02 ene 2024 | 37.56 | 37.56 | 37.56 | 37.56 | 37.56 | - |
| 29 dic 2023 | 37.55 | 37.55 | 37.55 | 37.55 | 37.55 | - |
| 28 dic 2023 | 37.84 | 37.84 | 37.84 | 37.84 | 37.84 | - |
| 27 dic 2023 | 37.87 | 37.87 | 37.87 | 37.87 | 37.87 | - |
| 26 dic 2023 | 37.90 | 37.90 | 37.90 | 37.90 | 37.90 | - |
| 22 dic 2023 | 37.57 | 37.57 | 37.57 | 37.57 | 37.57 | - |
| 21 dic 2023 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | - |
| 20 dic 2023 | 36.72 | 36.72 | 36.72 | 36.72 | 36.72 | - |
| 19 dic 2023 | 37.29 | 37.29 | 37.29 | 37.29 | 37.29 | - |
| 18 dic 2023 | 36.81 | 36.81 | 36.81 | 36.81 | 36.81 | - |
| 15 dic 2023 | 37.10 | 37.10 | 37.10 | 37.10 | 37.10 | - |
| 14 dic 2023 | 37.10 | 37.10 | 37.10 | 37.10 | 37.10 | - |
| 14 dic 2023 | 0.091 Dividendo | |||||
| 14 dic 2023 | 0.501 Ganancias de capital | |||||
| 13 dic 2023 | 36.94 | 36.94 | 36.94 | 36.94 | 36.35 | - |
| 12 dic 2023 | 36.04 | 36.04 | 36.04 | 36.04 | 35.46 | - |
| *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.