AMG GW&K Small Cap Value N (SKSEX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 08:01PM EDT
Periodo de tiempo:
04 may 2023 - 04 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 03 may 2024 | - | - | - | - | - | - |
| 02 may 2024 | 29.61 | 29.61 | 29.61 | 29.61 | 29.61 | - |
| 01 may 2024 | 29.23 | 29.23 | 29.23 | 29.23 | 29.23 | - |
| 30 abr 2024 | 29.23 | 29.23 | 29.23 | 29.23 | 29.23 | - |
| 29 abr 2024 | 29.87 | 29.87 | 29.87 | 29.87 | 29.87 | - |
| 26 abr 2024 | 29.66 | 29.66 | 29.66 | 29.66 | 29.66 | - |
| 25 abr 2024 | 29.53 | 29.53 | 29.53 | 29.53 | 29.53 | - |
| 24 abr 2024 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | - |
| 23 abr 2024 | 29.83 | 29.83 | 29.83 | 29.83 | 29.83 | - |
| 22 abr 2024 | 29.35 | 29.35 | 29.35 | 29.35 | 29.35 | - |
| 19 abr 2024 | 29.13 | 29.13 | 29.13 | 29.13 | 29.13 | - |
| 18 abr 2024 | 28.81 | 28.81 | 28.81 | 28.81 | 28.81 | - |
| 17 abr 2024 | 28.89 | 28.89 | 28.89 | 28.89 | 28.89 | - |
| 16 abr 2024 | 29.10 | 29.10 | 29.10 | 29.10 | 29.10 | - |
| 15 abr 2024 | 29.26 | 29.26 | 29.26 | 29.26 | 29.26 | - |
| 12 abr 2024 | 29.91 | 29.91 | 29.91 | 29.91 | 29.91 | - |
| 11 abr 2024 | 29.91 | 29.91 | 29.91 | 29.91 | 29.91 | - |
| 10 abr 2024 | 29.84 | 29.84 | 29.84 | 29.84 | 29.84 | - |
| 09 abr 2024 | 30.65 | 30.65 | 30.65 | 30.65 | 30.65 | - |
| 08 abr 2024 | 30.46 | 30.46 | 30.46 | 30.46 | 30.46 | - |
| 05 abr 2024 | 30.31 | 30.31 | 30.31 | 30.31 | 30.31 | - |
| 04 abr 2024 | 30.09 | 30.09 | 30.09 | 30.09 | 30.09 | - |
| 03 abr 2024 | 30.34 | 30.34 | 30.34 | 30.34 | 30.34 | - |
| 02 abr 2024 | 30.15 | 30.15 | 30.15 | 30.15 | 30.15 | - |
| 01 abr 2024 | 30.71 | 30.71 | 30.71 | 30.71 | 30.71 | - |
| 28 mar 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - |
| 27 mar 2024 | 30.72 | 30.72 | 30.72 | 30.72 | 30.72 | - |
| 26 mar 2024 | 29.92 | 29.92 | 29.92 | 29.92 | 29.92 | - |
| 25 mar 2024 | 29.94 | 29.94 | 29.94 | 29.94 | 29.94 | - |
| 22 mar 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - |
| 21 mar 2024 | 30.41 | 30.41 | 30.41 | 30.41 | 30.41 | - |
| 20 mar 2024 | 30.12 | 30.12 | 30.12 | 30.12 | 30.12 | - |
| 19 mar 2024 | 29.61 | 29.61 | 29.61 | 29.61 | 29.61 | - |
| 18 mar 2024 | 29.33 | 29.33 | 29.33 | 29.33 | 29.33 | - |
| 15 mar 2024 | 29.49 | 29.49 | 29.49 | 29.49 | 29.49 | - |
| 14 mar 2024 | 29.30 | 29.30 | 29.30 | 29.30 | 29.30 | - |
| 13 mar 2024 | 29.78 | 29.78 | 29.78 | 29.78 | 29.78 | - |
| 12 mar 2024 | 29.75 | 29.75 | 29.75 | 29.75 | 29.75 | - |
| 11 mar 2024 | 29.85 | 29.85 | 29.85 | 29.85 | 29.85 | - |
| 08 mar 2024 | 29.96 | 29.96 | 29.96 | 29.96 | 29.96 | - |
| 07 mar 2024 | 30.01 | 30.01 | 30.01 | 30.01 | 30.01 | - |
| 06 mar 2024 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | - |
| 05 mar 2024 | 29.81 | 29.81 | 29.81 | 29.81 | 29.81 | - |
| 04 mar 2024 | 29.88 | 29.88 | 29.88 | 29.88 | 29.88 | - |
| 01 mar 2024 | 29.91 | 29.91 | 29.91 | 29.91 | 29.91 | - |
| 29 feb 2024 | 29.69 | 29.69 | 29.69 | 29.69 | 29.69 | - |
| 28 feb 2024 | 29.57 | 29.57 | 29.57 | 29.57 | 29.57 | - |
| 27 feb 2024 | 29.68 | 29.68 | 29.68 | 29.68 | 29.68 | - |
| 26 feb 2024 | 29.37 | 29.37 | 29.37 | 29.37 | 29.37 | - |
| 23 feb 2024 | 29.47 | 29.47 | 29.47 | 29.47 | 29.47 | - |
| 22 feb 2024 | 29.29 | 29.29 | 29.29 | 29.29 | 29.29 | - |
| 21 feb 2024 | 29.19 | 29.19 | 29.19 | 29.19 | 29.19 | - |
| 20 feb 2024 | 29.16 | 29.16 | 29.16 | 29.16 | 29.16 | - |
| 16 feb 2024 | 29.45 | 29.45 | 29.45 | 29.45 | 29.45 | - |
| 15 feb 2024 | 29.72 | 29.72 | 29.72 | 29.72 | 29.72 | - |
| 14 feb 2024 | 28.95 | 28.95 | 28.95 | 28.95 | 28.95 | - |
| 13 feb 2024 | 28.41 | 28.41 | 28.41 | 28.41 | 28.41 | - |
| 12 feb 2024 | 29.51 | 29.51 | 29.51 | 29.51 | 29.51 | - |
| 09 feb 2024 | 28.99 | 28.99 | 28.99 | 28.99 | 28.99 | - |
| 08 feb 2024 | 28.72 | 28.72 | 28.72 | 28.72 | 28.72 | - |
| 07 feb 2024 | 28.30 | 28.30 | 28.30 | 28.30 | 28.30 | - |
| 06 feb 2024 | 28.31 | 28.31 | 28.31 | 28.31 | 28.31 | - |
| 05 feb 2024 | 28.16 | 28.16 | 28.16 | 28.16 | 28.16 | - |
| 02 feb 2024 | 28.57 | 28.57 | 28.57 | 28.57 | 28.57 | - |
| 01 feb 2024 | 28.62 | 28.62 | 28.62 | 28.62 | 28.62 | - |
| 31 ene 2024 | 28.37 | 28.37 | 28.37 | 28.37 | 28.37 | - |
| 30 ene 2024 | 29.18 | 29.18 | 29.18 | 29.18 | 29.18 | - |
| 29 ene 2024 | 29.31 | 29.31 | 29.31 | 29.31 | 29.31 | - |
| 26 ene 2024 | 28.95 | 28.95 | 28.95 | 28.95 | 28.95 | - |
| 25 ene 2024 | 28.91 | 28.91 | 28.91 | 28.91 | 28.91 | - |
| 24 ene 2024 | 28.67 | 28.67 | 28.67 | 28.67 | 28.67 | - |
| 23 ene 2024 | 28.83 | 28.83 | 28.83 | 28.83 | 28.83 | - |
| 22 ene 2024 | 29.05 | 29.05 | 29.05 | 29.05 | 29.05 | - |
| 19 ene 2024 | 28.55 | 28.55 | 28.55 | 28.55 | 28.55 | - |
| 18 ene 2024 | 28.18 | 28.18 | 28.18 | 28.18 | 28.18 | - |
| 17 ene 2024 | 28.02 | 28.02 | 28.02 | 28.02 | 28.02 | - |
| 16 ene 2024 | 28.21 | 28.21 | 28.21 | 28.21 | 28.21 | - |
| 12 ene 2024 | 28.56 | 28.56 | 28.56 | 28.56 | 28.56 | - |
| 11 ene 2024 | 28.62 | 28.62 | 28.62 | 28.62 | 28.62 | - |
| 10 ene 2024 | 28.79 | 28.79 | 28.79 | 28.79 | 28.79 | - |
| 09 ene 2024 | 28.78 | 28.78 | 28.78 | 28.78 | 28.78 | - |
| 08 ene 2024 | 29.09 | 29.09 | 29.09 | 29.09 | 29.09 | - |
| 05 ene 2024 | 28.70 | 28.70 | 28.70 | 28.70 | 28.70 | - |
| 04 ene 2024 | 28.71 | 28.71 | 28.71 | 28.71 | 28.71 | - |
| 03 ene 2024 | 28.87 | 28.87 | 28.87 | 28.87 | 28.87 | - |
| 02 ene 2024 | 29.63 | 29.63 | 29.63 | 29.63 | 29.63 | - |
| 29 dic 2023 | 29.76 | 29.76 | 29.76 | 29.76 | 29.76 | - |
| 28 dic 2023 | 30.12 | 30.12 | 30.12 | 30.12 | 30.12 | - |
| 27 dic 2023 | 30.34 | 30.34 | 30.34 | 30.34 | 30.34 | - |
| 26 dic 2023 | 30.30 | 30.30 | 30.30 | 30.30 | 30.30 | - |
| 22 dic 2023 | 29.83 | 29.83 | 29.83 | 29.83 | 29.83 | - |
| 21 dic 2023 | 29.61 | 29.61 | 29.61 | 29.61 | 29.61 | - |
| 20 dic 2023 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | - |
| 19 dic 2023 | 29.67 | 29.67 | 29.67 | 29.67 | 29.67 | - |
| 18 dic 2023 | 29.16 | 29.16 | 29.16 | 29.16 | 29.16 | - |
| 15 dic 2023 | 29.25 | 29.25 | 29.25 | 29.25 | 29.25 | - |
| 14 dic 2023 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | - |
| 14 dic 2023 | 0.195 Dividendo | |||||
| 14 dic 2023 | 0.255 Ganancias de capital | |||||
| 13 dic 2023 | 28.99 | 28.99 | 28.99 | 28.99 | 28.54 | - |
| *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.