AMG GW&K Small Cap Value Z (SKSZX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 08:06AM EDT. Mercado abierto.
Periodo de tiempo:
20 may 2023 - 20 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 20 may 2024 | - | - | - | - | - | - |
| 17 may 2024 | 30.44 | 30.44 | 30.44 | 30.44 | 30.44 | - |
| 16 may 2024 | 30.39 | 30.39 | 30.39 | 30.39 | 30.39 | - |
| 15 may 2024 | 30.52 | 30.52 | 30.52 | 30.52 | 30.52 | - |
| 14 may 2024 | 30.28 | 30.28 | 30.28 | 30.28 | 30.28 | - |
| 13 may 2024 | 30.09 | 30.09 | 30.09 | 30.09 | 30.09 | - |
| 10 may 2024 | 30.09 | 30.09 | 30.09 | 30.09 | 30.09 | - |
| 09 may 2024 | 30.25 | 30.25 | 30.25 | 30.25 | 30.25 | - |
| 08 may 2024 | 29.99 | 29.99 | 29.99 | 29.99 | 29.99 | - |
| 07 may 2024 | 29.96 | 29.96 | 29.96 | 29.96 | 29.96 | - |
| 06 may 2024 | 30.07 | 30.07 | 30.07 | 30.07 | 30.07 | - |
| 03 may 2024 | 29.81 | 29.81 | 29.81 | 29.81 | 29.81 | - |
| 02 may 2024 | 29.48 | 29.48 | 29.48 | 29.48 | 29.48 | - |
| 01 may 2024 | 29.10 | 29.10 | 29.10 | 29.10 | 29.10 | - |
| 30 abr 2024 | 29.10 | 29.10 | 29.10 | 29.10 | 29.10 | - |
| 29 abr 2024 | 29.73 | 29.73 | 29.73 | 29.73 | 29.73 | - |
| 26 abr 2024 | 29.53 | 29.53 | 29.53 | 29.53 | 29.53 | - |
| 25 abr 2024 | 29.39 | 29.39 | 29.39 | 29.39 | 29.39 | - |
| 24 abr 2024 | 29.67 | 29.67 | 29.67 | 29.67 | 29.67 | - |
| 23 abr 2024 | 29.69 | 29.69 | 29.69 | 29.69 | 29.69 | - |
| 22 abr 2024 | 29.22 | 29.22 | 29.22 | 29.22 | 29.22 | - |
| 19 abr 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - |
| 18 abr 2024 | 28.68 | 28.68 | 28.68 | 28.68 | 28.68 | - |
| 17 abr 2024 | 28.76 | 28.76 | 28.76 | 28.76 | 28.76 | - |
| 16 abr 2024 | 28.96 | 28.96 | 28.96 | 28.96 | 28.96 | - |
| 15 abr 2024 | 29.13 | 29.13 | 29.13 | 29.13 | 29.13 | - |
| 12 abr 2024 | 29.77 | 29.77 | 29.77 | 29.77 | 29.77 | - |
| 11 abr 2024 | 29.77 | 29.77 | 29.77 | 29.77 | 29.77 | - |
| 10 abr 2024 | 29.71 | 29.71 | 29.71 | 29.71 | 29.71 | - |
| 09 abr 2024 | 30.51 | 30.51 | 30.51 | 30.51 | 30.51 | - |
| 08 abr 2024 | 30.32 | 30.32 | 30.32 | 30.32 | 30.32 | - |
| 05 abr 2024 | 30.16 | 30.16 | 30.16 | 30.16 | 30.16 | - |
| 04 abr 2024 | 29.95 | 29.95 | 29.95 | 29.95 | 29.95 | - |
| 03 abr 2024 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | - |
| 02 abr 2024 | 30.01 | 30.01 | 30.01 | 30.01 | 30.01 | - |
| 01 abr 2024 | 30.56 | 30.56 | 30.56 | 30.56 | 30.56 | - |
| 28 mar 2024 | 30.85 | 30.85 | 30.85 | 30.85 | 30.85 | - |
| 27 mar 2024 | 30.58 | 30.58 | 30.58 | 30.58 | 30.58 | - |
| 26 mar 2024 | 29.78 | 29.78 | 29.78 | 29.78 | 29.78 | - |
| 25 mar 2024 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | - |
| 22 mar 2024 | 29.86 | 29.86 | 29.86 | 29.86 | 29.86 | - |
| 21 mar 2024 | 30.27 | 30.27 | 30.27 | 30.27 | 30.27 | - |
| 20 mar 2024 | 29.97 | 29.97 | 29.97 | 29.97 | 29.97 | - |
| 19 mar 2024 | 29.47 | 29.47 | 29.47 | 29.47 | 29.47 | - |
| 18 mar 2024 | 29.19 | 29.19 | 29.19 | 29.19 | 29.19 | - |
| 15 mar 2024 | 29.35 | 29.35 | 29.35 | 29.35 | 29.35 | - |
| 14 mar 2024 | 29.16 | 29.16 | 29.16 | 29.16 | 29.16 | - |
| 13 mar 2024 | 29.64 | 29.64 | 29.64 | 29.64 | 29.64 | - |
| 12 mar 2024 | 29.61 | 29.61 | 29.61 | 29.61 | 29.61 | - |
| 11 mar 2024 | 29.70 | 29.70 | 29.70 | 29.70 | 29.70 | - |
| 08 mar 2024 | 29.81 | 29.81 | 29.81 | 29.81 | 29.81 | - |
| 07 mar 2024 | 29.86 | 29.86 | 29.86 | 29.86 | 29.86 | - |
| 06 mar 2024 | 29.65 | 29.65 | 29.65 | 29.65 | 29.65 | - |
| 05 mar 2024 | 29.67 | 29.67 | 29.67 | 29.67 | 29.67 | - |
| 04 mar 2024 | 29.74 | 29.74 | 29.74 | 29.74 | 29.74 | - |
| 01 mar 2024 | 29.77 | 29.77 | 29.77 | 29.77 | 29.77 | - |
| 29 feb 2024 | 29.54 | 29.54 | 29.54 | 29.54 | 29.54 | - |
| 28 feb 2024 | 29.42 | 29.42 | 29.42 | 29.42 | 29.42 | - |
| 27 feb 2024 | 29.54 | 29.54 | 29.54 | 29.54 | 29.54 | - |
| 26 feb 2024 | 29.23 | 29.23 | 29.23 | 29.23 | 29.23 | - |
| 23 feb 2024 | 29.33 | 29.33 | 29.33 | 29.33 | 29.33 | - |
| 22 feb 2024 | 29.15 | 29.15 | 29.15 | 29.15 | 29.15 | - |
| 21 feb 2024 | 29.05 | 29.05 | 29.05 | 29.05 | 29.05 | - |
| 20 feb 2024 | 29.01 | 29.01 | 29.01 | 29.01 | 29.01 | - |
| 16 feb 2024 | 29.30 | 29.30 | 29.30 | 29.30 | 29.30 | - |
| 15 feb 2024 | 29.57 | 29.57 | 29.57 | 29.57 | 29.57 | - |
| 14 feb 2024 | 28.81 | 28.81 | 28.81 | 28.81 | 28.81 | - |
| 13 feb 2024 | 28.27 | 28.27 | 28.27 | 28.27 | 28.27 | - |
| 12 feb 2024 | 29.36 | 29.36 | 29.36 | 29.36 | 29.36 | - |
| 09 feb 2024 | 28.84 | 28.84 | 28.84 | 28.84 | 28.84 | - |
| 08 feb 2024 | 28.58 | 28.58 | 28.58 | 28.58 | 28.58 | - |
| 07 feb 2024 | 28.16 | 28.16 | 28.16 | 28.16 | 28.16 | - |
| 06 feb 2024 | 28.17 | 28.17 | 28.17 | 28.17 | 28.17 | - |
| 05 feb 2024 | 28.01 | 28.01 | 28.01 | 28.01 | 28.01 | - |
| 02 feb 2024 | 28.42 | 28.42 | 28.42 | 28.42 | 28.42 | - |
| 01 feb 2024 | 28.47 | 28.47 | 28.47 | 28.47 | 28.47 | - |
| 31 ene 2024 | 28.22 | 28.22 | 28.22 | 28.22 | 28.22 | - |
| 30 ene 2024 | 29.03 | 29.03 | 29.03 | 29.03 | 29.03 | - |
| 29 ene 2024 | 29.16 | 29.16 | 29.16 | 29.16 | 29.16 | - |
| 26 ene 2024 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | - |
| 25 ene 2024 | 28.77 | 28.77 | 28.77 | 28.77 | 28.77 | - |
| 24 ene 2024 | 28.52 | 28.52 | 28.52 | 28.52 | 28.52 | - |
| 23 ene 2024 | 28.68 | 28.68 | 28.68 | 28.68 | 28.68 | - |
| 22 ene 2024 | 28.90 | 28.90 | 28.90 | 28.90 | 28.90 | - |
| 19 ene 2024 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | - |
| 18 ene 2024 | 28.03 | 28.03 | 28.03 | 28.03 | 28.03 | - |
| 17 ene 2024 | 27.87 | 27.87 | 27.87 | 27.87 | 27.87 | - |
| 16 ene 2024 | 28.06 | 28.06 | 28.06 | 28.06 | 28.06 | - |
| 12 ene 2024 | 28.41 | 28.41 | 28.41 | 28.41 | 28.41 | - |
| 11 ene 2024 | 28.47 | 28.47 | 28.47 | 28.47 | 28.47 | - |
| 10 ene 2024 | 28.64 | 28.64 | 28.64 | 28.64 | 28.64 | - |
| 09 ene 2024 | 28.63 | 28.63 | 28.63 | 28.63 | 28.63 | - |
| 08 ene 2024 | 28.94 | 28.94 | 28.94 | 28.94 | 28.94 | - |
| 05 ene 2024 | 28.55 | 28.55 | 28.55 | 28.55 | 28.55 | - |
| 04 ene 2024 | 28.56 | 28.56 | 28.56 | 28.56 | 28.56 | - |
| 03 ene 2024 | 28.72 | 28.72 | 28.72 | 28.72 | 28.72 | - |
| 02 ene 2024 | 29.47 | 29.47 | 29.47 | 29.47 | 29.47 | - |
| 29 dic 2023 | 29.61 | 29.61 | 29.61 | 29.61 | 29.61 | - |
| 28 dic 2023 | 29.96 | 29.96 | 29.96 | 29.96 | 29.96 | - |
| 27 dic 2023 | 30.17 | 30.17 | 30.17 | 30.17 | 30.17 | - |
| *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.