U.S. markets closed
F S&P 500
5,559.75 -9.00 (-0.16%) F Dow Jones
39,637.00 -51.00 (-0.13%) F Nasdaq
20,232.50 -22.75 (-0.11%) E-mini Russell 2000 Index Futur
2,052.40 -2.60 (-0.13%) Petróleo
83.23 +0.42 (+0.51%) Oro
2,338.30 +4.90 (+0.21%)
SGI Global Equity I (SGLIX)
Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 08:00PM EDT
Periodo de tiempo:
02 jul 2023 - 02 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 02 jul 2024 | 37.98 | 37.98 | 37.98 | 37.98 | 37.98 | - |
| 01 jul 2024 | 37.96 | 37.96 | 37.96 | 37.96 | 37.96 | - |
| 28 jun 2024 | 37.97 | 37.97 | 37.97 | 37.97 | 37.97 | - |
| 27 jun 2024 | 38.02 | 38.02 | 38.02 | 38.02 | 38.02 | - |
| 26 jun 2024 | 37.98 | 37.98 | 37.98 | 37.98 | 37.98 | - |
| 25 jun 2024 | 38.05 | 38.05 | 38.05 | 38.05 | 38.05 | - |
| 24 jun 2024 | 38.10 | 38.10 | 38.10 | 38.10 | 38.10 | - |
| 21 jun 2024 | 37.78 | 37.78 | 37.78 | 37.78 | 37.78 | - |
| 20 jun 2024 | 37.75 | 37.75 | 37.75 | 37.75 | 37.75 | - |
| 18 jun 2024 | 37.66 | 37.66 | 37.66 | 37.66 | 37.66 | - |
| 17 jun 2024 | 37.63 | 37.63 | 37.63 | 37.63 | 37.63 | - |
| 14 jun 2024 | 37.46 | 37.46 | 37.46 | 37.46 | 37.46 | - |
| 13 jun 2024 | 37.56 | 37.56 | 37.56 | 37.56 | 37.56 | - |
| 12 jun 2024 | 37.63 | 37.63 | 37.63 | 37.63 | 37.63 | - |
| 11 jun 2024 | 37.62 | 37.62 | 37.62 | 37.62 | 37.62 | - |
| 10 jun 2024 | 37.78 | 37.78 | 37.78 | 37.78 | 37.78 | - |
| 07 jun 2024 | 37.70 | 37.70 | 37.70 | 37.70 | 37.70 | - |
| 06 jun 2024 | 37.89 | 37.89 | 37.89 | 37.89 | 37.89 | - |
| 05 jun 2024 | 37.75 | 37.75 | 37.75 | 37.75 | 37.75 | - |
| 04 jun 2024 | 37.61 | 37.61 | 37.61 | 37.61 | 37.61 | - |
| 03 jun 2024 | 37.79 | 37.79 | 37.79 | 37.79 | 37.79 | - |
| 31 may 2024 | 37.89 | 37.89 | 37.89 | 37.89 | 37.89 | - |
| 30 may 2024 | 37.45 | 37.45 | 37.45 | 37.45 | 37.45 | - |
| 29 may 2024 | 37.33 | 37.33 | 37.33 | 37.33 | 37.33 | - |
| 28 may 2024 | 37.73 | 37.73 | 37.73 | 37.73 | 37.73 | - |
| 24 may 2024 | 37.93 | 37.93 | 37.93 | 37.93 | 37.93 | - |
| 23 may 2024 | 37.87 | 37.87 | 37.87 | 37.87 | 37.87 | - |
| 22 may 2024 | 38.25 | 38.25 | 38.25 | 38.25 | 38.25 | - |
| 21 may 2024 | 38.31 | 38.31 | 38.31 | 38.31 | 38.31 | - |
| 20 may 2024 | 38.35 | 38.35 | 38.35 | 38.35 | 38.35 | - |
| 17 may 2024 | 38.38 | 38.38 | 38.38 | 38.38 | 38.38 | - |
| 16 may 2024 | 38.29 | 38.29 | 38.29 | 38.29 | 38.29 | - |
| 15 may 2024 | 38.33 | 38.33 | 38.33 | 38.33 | 38.33 | - |
| 14 may 2024 | 38.15 | 38.15 | 38.15 | 38.15 | 38.15 | - |
| 13 may 2024 | 38.09 | 38.09 | 38.09 | 38.09 | 38.09 | - |
| 10 may 2024 | 38.10 | 38.10 | 38.10 | 38.10 | 38.10 | - |
| 09 may 2024 | 38.04 | 38.04 | 38.04 | 38.04 | 38.04 | - |
| 08 may 2024 | 37.87 | 37.87 | 37.87 | 37.87 | 37.87 | - |
| 07 may 2024 | 37.98 | 37.98 | 37.98 | 37.98 | 37.98 | - |
| 06 may 2024 | 37.94 | 37.94 | 37.94 | 37.94 | 37.94 | - |
| 03 may 2024 | 37.77 | 37.77 | 37.77 | 37.77 | 37.77 | - |
| 02 may 2024 | 37.57 | 37.57 | 37.57 | 37.57 | 37.57 | - |
| 01 may 2024 | 37.26 | 37.26 | 37.26 | 37.26 | 37.26 | - |
| 30 abr 2024 | 37.07 | 37.07 | 37.07 | 37.07 | 37.07 | - |
| 29 abr 2024 | 37.41 | 37.41 | 37.41 | 37.41 | 37.41 | - |
| 26 abr 2024 | 37.27 | 37.27 | 37.27 | 37.27 | 37.27 | - |
| 25 abr 2024 | 37.21 | 37.21 | 37.21 | 37.21 | 37.21 | - |
| 24 abr 2024 | 37.35 | 37.35 | 37.35 | 37.35 | 37.35 | - |
| 23 abr 2024 | 37.30 | 37.30 | 37.30 | 37.30 | 37.30 | - |
| 22 abr 2024 | 37.07 | 37.07 | 37.07 | 37.07 | 37.07 | - |
| 19 abr 2024 | 36.86 | 36.86 | 36.86 | 36.86 | 36.86 | - |
| 18 abr 2024 | 36.66 | 36.66 | 36.66 | 36.66 | 36.66 | - |
| 17 abr 2024 | 36.64 | 36.64 | 36.64 | 36.64 | 36.64 | - |
| 16 abr 2024 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | - |
| 15 abr 2024 | 36.76 | 36.76 | 36.76 | 36.76 | 36.76 | - |
| 12 abr 2024 | 36.96 | 36.96 | 36.96 | 36.96 | 36.96 | - |
| 11 abr 2024 | 37.38 | 37.38 | 37.38 | 37.38 | 37.38 | - |
| 10 abr 2024 | 37.50 | 37.50 | 37.50 | 37.50 | 37.50 | - |
| 09 abr 2024 | 37.79 | 37.79 | 37.79 | 37.79 | 37.79 | - |
| 08 abr 2024 | 37.76 | 37.76 | 37.76 | 37.76 | 37.76 | - |
| 05 abr 2024 | 37.62 | 37.62 | 37.62 | 37.62 | 37.62 | - |
| 04 abr 2024 | 37.49 | 37.49 | 37.49 | 37.49 | 37.49 | - |
| 03 abr 2024 | 37.67 | 37.67 | 37.67 | 37.67 | 37.67 | - |
| 02 abr 2024 | 37.72 | 37.72 | 37.72 | 37.72 | 37.72 | - |
| 01 abr 2024 | 38.04 | 38.04 | 38.04 | 38.04 | 38.04 | - |
| 28 mar 2024 | 38.08 | 38.08 | 38.08 | 38.08 | 38.08 | - |
| 27 mar 2024 | 38.06 | 38.06 | 38.06 | 38.06 | 38.06 | - |
| 26 mar 2024 | 37.86 | 37.86 | 37.86 | 37.86 | 37.86 | - |
| 25 mar 2024 | 37.85 | 37.85 | 37.85 | 37.85 | 37.85 | - |
| 22 mar 2024 | 37.98 | 37.98 | 37.98 | 37.98 | 37.98 | - |
| 21 mar 2024 | 38.08 | 38.08 | 38.08 | 38.08 | 38.08 | - |
| 20 mar 2024 | 37.96 | 37.96 | 37.96 | 37.96 | 37.96 | - |
| 19 mar 2024 | 37.75 | 37.75 | 37.75 | 37.75 | 37.75 | - |
| 18 mar 2024 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | - |
| 15 mar 2024 | 37.47 | 37.47 | 37.47 | 37.47 | 37.47 | - |
| 14 mar 2024 | 37.50 | 37.50 | 37.50 | 37.50 | 37.50 | - |
| 13 mar 2024 | 37.62 | 37.62 | 37.62 | 37.62 | 37.62 | - |
| 12 mar 2024 | 37.62 | 37.62 | 37.62 | 37.62 | 37.62 | - |
| 11 mar 2024 | 37.44 | 37.44 | 37.44 | 37.44 | 37.44 | - |
| 08 mar 2024 | 37.46 | 37.46 | 37.46 | 37.46 | 37.46 | - |
| 07 mar 2024 | 37.50 | 37.50 | 37.50 | 37.50 | 37.50 | - |
| 06 mar 2024 | 37.16 | 37.16 | 37.16 | 37.16 | 37.16 | - |
| 05 mar 2024 | 36.87 | 36.87 | 36.87 | 36.87 | 36.87 | - |
| 04 mar 2024 | 37.05 | 37.05 | 37.05 | 37.05 | 37.05 | - |
| 01 mar 2024 | 37.12 | 37.12 | 37.12 | 37.12 | 37.12 | - |
| 29 feb 2024 | 36.94 | 36.94 | 36.94 | 36.94 | 36.94 | - |
| 28 feb 2024 | 36.94 | 36.94 | 36.94 | 36.94 | 36.94 | - |
| 27 feb 2024 | 37.12 | 37.12 | 37.12 | 37.12 | 37.12 | - |
| 26 feb 2024 | 37.09 | 37.09 | 37.09 | 37.09 | 37.09 | - |
| 23 feb 2024 | 37.22 | 37.22 | 37.22 | 37.22 | 37.22 | - |
| 22 feb 2024 | 37.16 | 37.16 | 37.16 | 37.16 | 37.16 | - |
| 21 feb 2024 | 36.72 | 36.72 | 36.72 | 36.72 | 36.72 | - |
| 20 feb 2024 | 36.70 | 36.70 | 36.70 | 36.70 | 36.70 | - |
| 16 feb 2024 | 36.73 | 36.73 | 36.73 | 36.73 | 36.73 | - |
| 15 feb 2024 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | - |
| 14 feb 2024 | 36.52 | 36.52 | 36.52 | 36.52 | 36.52 | - |
| 13 feb 2024 | 36.28 | 36.28 | 36.28 | 36.28 | 36.28 | - |
| 12 feb 2024 | 36.59 | 36.59 | 36.59 | 36.59 | 36.59 | - |
| 09 feb 2024 | 36.62 | 36.62 | 36.62 | 36.62 | 36.62 | - |
| 08 feb 2024 | 36.56 | 36.56 | 36.56 | 36.56 | 36.56 | - |
| *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.