AMG GW&K Small Cap Value I (SKSIX)
NasdaqGM - NasdaqGM Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
A partir del 08:06AM EDT. Mercado abierto.
Periodo de tiempo:
10 sept 2023 - 10 sept 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 10 sept 2024 | - | - | - | - | - | - |
| 09 sept 2024 | 30.23 | 30.23 | 30.23 | 30.23 | 30.23 | - |
| 06 sept 2024 | 30.23 | 30.23 | 30.23 | 30.23 | 30.23 | - |
| 05 sept 2024 | 30.68 | 30.68 | 30.68 | 30.68 | 30.68 | - |
| 04 sept 2024 | 30.88 | 30.88 | 30.88 | 30.88 | 30.88 | - |
| 03 sept 2024 | 31.04 | 31.04 | 31.04 | 31.04 | 31.04 | - |
| 30 ago 2024 | 31.85 | 31.85 | 31.85 | 31.85 | 31.85 | - |
| 29 ago 2024 | 31.66 | 31.66 | 31.66 | 31.66 | 31.66 | - |
| 28 ago 2024 | 31.49 | 31.49 | 31.49 | 31.49 | 31.49 | - |
| 27 ago 2024 | 31.57 | 31.57 | 31.57 | 31.57 | 31.57 | - |
| 26 ago 2024 | 31.76 | 31.76 | 31.76 | 31.76 | 31.76 | - |
| 23 ago 2024 | 31.76 | 31.76 | 31.76 | 31.76 | 31.76 | - |
| 22 ago 2024 | 30.82 | 30.82 | 30.82 | 30.82 | 30.82 | - |
| 21 ago 2024 | 30.94 | 30.94 | 30.94 | 30.94 | 30.94 | - |
| 20 ago 2024 | 30.54 | 30.54 | 30.54 | 30.54 | 30.54 | - |
| 19 ago 2024 | 30.90 | 30.90 | 30.90 | 30.90 | 30.90 | - |
| 16 ago 2024 | 30.59 | 30.59 | 30.59 | 30.59 | 30.59 | - |
| 15 ago 2024 | 30.54 | 30.54 | 30.54 | 30.54 | 30.54 | - |
| 14 ago 2024 | 29.90 | 29.90 | 29.90 | 29.90 | 29.90 | - |
| 13 ago 2024 | 30.03 | 30.03 | 30.03 | 30.03 | 30.03 | - |
| 12 ago 2024 | 29.70 | 29.70 | 29.70 | 29.70 | 29.70 | - |
| 09 ago 2024 | 29.86 | 29.86 | 29.86 | 29.86 | 29.86 | - |
| 08 ago 2024 | 30.01 | 30.01 | 30.01 | 30.01 | 30.01 | - |
| 07 ago 2024 | 29.35 | 29.35 | 29.35 | 29.35 | 29.35 | - |
| 06 ago 2024 | 29.64 | 29.64 | 29.64 | 29.64 | 29.64 | - |
| 05 ago 2024 | 29.42 | 29.42 | 29.42 | 29.42 | 29.42 | - |
| 02 ago 2024 | 30.33 | 30.33 | 30.33 | 30.33 | 30.33 | - |
| 01 ago 2024 | 31.43 | 31.43 | 31.43 | 31.43 | 31.43 | - |
| 31 jul 2024 | 32.36 | 32.36 | 32.36 | 32.36 | 32.36 | - |
| 30 jul 2024 | 32.38 | 32.38 | 32.38 | 32.38 | 32.38 | - |
| 29 jul 2024 | 32.12 | 32.12 | 32.12 | 32.12 | 32.12 | - |
| 26 jul 2024 | 32.45 | 32.45 | 32.45 | 32.45 | 32.45 | - |
| 25 jul 2024 | 32.04 | 32.04 | 32.04 | 32.04 | 32.04 | - |
| 24 jul 2024 | 31.54 | 31.54 | 31.54 | 31.54 | 31.54 | - |
| 23 jul 2024 | 32.06 | 32.06 | 32.06 | 32.06 | 32.06 | - |
| 22 jul 2024 | 31.84 | 31.84 | 31.84 | 31.84 | 31.84 | - |
| 19 jul 2024 | 31.45 | 31.45 | 31.45 | 31.45 | 31.45 | - |
| 18 jul 2024 | 31.75 | 31.75 | 31.75 | 31.75 | 31.75 | - |
| 17 jul 2024 | 32.07 | 32.07 | 32.07 | 32.07 | 32.07 | - |
| 16 jul 2024 | 32.04 | 32.04 | 32.04 | 32.04 | 32.04 | - |
| 15 jul 2024 | 31.03 | 31.03 | 31.03 | 31.03 | 31.03 | - |
| 12 jul 2024 | 30.57 | 30.57 | 30.57 | 30.57 | 30.57 | - |
| 11 jul 2024 | 30.36 | 30.36 | 30.36 | 30.36 | 30.36 | - |
| 10 jul 2024 | 29.31 | 29.31 | 29.31 | 29.31 | 29.31 | - |
| 09 jul 2024 | 28.83 | 28.83 | 28.83 | 28.83 | 28.83 | - |
| 08 jul 2024 | 29.04 | 29.04 | 29.04 | 29.04 | 29.04 | - |
| 05 jul 2024 | 28.93 | 28.93 | 28.93 | 28.93 | 28.93 | - |
| 03 jul 2024 | 29.21 | 29.21 | 29.21 | 29.21 | 29.21 | - |
| 02 jul 2024 | 29.23 | 29.23 | 29.23 | 29.23 | 29.23 | - |
| 01 jul 2024 | 29.13 | 29.13 | 29.13 | 29.13 | 29.13 | - |
| 28 jun 2024 | 29.41 | 29.41 | 29.41 | 29.41 | 29.41 | - |
| 27 jun 2024 | 29.06 | 29.06 | 29.06 | 29.06 | 29.06 | - |
| 26 jun 2024 | 28.83 | 28.83 | 28.83 | 28.83 | 28.83 | - |
| 25 jun 2024 | 28.91 | 28.91 | 28.91 | 28.91 | 28.91 | - |
| 24 jun 2024 | 29.23 | 29.23 | 29.23 | 29.23 | 29.23 | - |
| 21 jun 2024 | 28.95 | 28.95 | 28.95 | 28.95 | 28.95 | - |
| 20 jun 2024 | 28.97 | 28.97 | 28.97 | 28.97 | 28.97 | - |
| 18 jun 2024 | 29.06 | 29.06 | 29.06 | 29.06 | 29.06 | - |
| 17 jun 2024 | 28.96 | 28.96 | 28.96 | 28.96 | 28.96 | - |
| 14 jun 2024 | 28.64 | 28.64 | 28.64 | 28.64 | 28.64 | - |
| 13 jun 2024 | 29.03 | 29.03 | 29.03 | 29.03 | 29.03 | - |
| 12 jun 2024 | 29.36 | 29.36 | 29.36 | 29.36 | 29.36 | - |
| 11 jun 2024 | 28.93 | 28.93 | 28.93 | 28.93 | 28.93 | - |
| 10 jun 2024 | 29.06 | 29.06 | 29.06 | 29.06 | 29.06 | - |
| 07 jun 2024 | 29.39 | 29.39 | 29.39 | 29.39 | 29.39 | - |
| 06 jun 2024 | 29.39 | 29.39 | 29.39 | 29.39 | 29.39 | - |
| 05 jun 2024 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | - |
| 04 jun 2024 | 29.34 | 29.34 | 29.34 | 29.34 | 29.34 | - |
| 03 jun 2024 | 29.74 | 29.74 | 29.74 | 29.74 | 29.74 | - |
| 31 may 2024 | 29.72 | 29.72 | 29.72 | 29.72 | 29.72 | - |
| 30 may 2024 | 29.72 | 29.72 | 29.72 | 29.72 | 29.72 | - |
| 29 may 2024 | 29.37 | 29.37 | 29.37 | 29.37 | 29.37 | - |
| 28 may 2024 | 29.79 | 29.79 | 29.79 | 29.79 | 29.79 | - |
| 24 may 2024 | 29.99 | 29.99 | 29.99 | 29.99 | 29.99 | - |
| 23 may 2024 | 29.75 | 29.75 | 29.75 | 29.75 | 29.75 | - |
| 22 may 2024 | 30.18 | 30.18 | 30.18 | 30.18 | 30.18 | - |
| 21 may 2024 | 30.44 | 30.44 | 30.44 | 30.44 | 30.44 | - |
| 20 may 2024 | 30.51 | 30.51 | 30.51 | 30.51 | 30.51 | - |
| 17 may 2024 | 30.56 | 30.56 | 30.56 | 30.56 | 30.56 | - |
| 16 may 2024 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | - |
| 15 may 2024 | 30.64 | 30.64 | 30.64 | 30.64 | 30.64 | - |
| 14 may 2024 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | - |
| 13 may 2024 | 30.21 | 30.21 | 30.21 | 30.21 | 30.21 | - |
| 10 may 2024 | 30.21 | 30.21 | 30.21 | 30.21 | 30.21 | - |
| 09 may 2024 | 30.37 | 30.37 | 30.37 | 30.37 | 30.37 | - |
| 08 may 2024 | 30.10 | 30.10 | 30.10 | 30.10 | 30.10 | - |
| 07 may 2024 | 30.07 | 30.07 | 30.07 | 30.07 | 30.07 | - |
| 06 may 2024 | 30.19 | 30.19 | 30.19 | 30.19 | 30.19 | - |
| 03 may 2024 | 29.92 | 29.92 | 29.92 | 29.92 | 29.92 | - |
| 02 may 2024 | 29.59 | 29.59 | 29.59 | 29.59 | 29.59 | - |
| 01 may 2024 | 29.21 | 29.21 | 29.21 | 29.21 | 29.21 | - |
| 30 abr 2024 | 29.21 | 29.21 | 29.21 | 29.21 | 29.21 | - |
| 29 abr 2024 | 29.85 | 29.85 | 29.85 | 29.85 | 29.85 | - |
| 26 abr 2024 | 29.65 | 29.65 | 29.65 | 29.65 | 29.65 | - |
| 25 abr 2024 | 29.51 | 29.51 | 29.51 | 29.51 | 29.51 | - |
| 24 abr 2024 | 29.79 | 29.79 | 29.79 | 29.79 | 29.79 | - |
| 23 abr 2024 | 29.81 | 29.81 | 29.81 | 29.81 | 29.81 | - |
| 22 abr 2024 | 29.33 | 29.33 | 29.33 | 29.33 | 29.33 | - |
| 19 abr 2024 | 29.11 | 29.11 | 29.11 | 29.11 | 29.11 | - |
| 18 abr 2024 | 28.79 | 28.79 | 28.79 | 28.79 | 28.79 | - |
| *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.