U.S. markets open in 16 minutes
F S&P 500
5,512.75 -21.00 (-0.38%) F Dow Jones
39,405.00 -106.00 (-0.27%) F Nasdaq
19,960.75 -91.25 (-0.46%) E-mini Russell 2000 Index Futur
2,049.10 +0.70 (+0.03%) Petróleo
84.31 +0.93 (+1.12%) Oro
2,336.50 -2.40 (-0.10%)
SEI Small Cap F (SIMT) (SLLAX)
Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 08:05AM 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 |
|---|---|---|---|---|---|---|
| 01 jul 2024 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | - |
| 28 jun 2024 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | - |
| 27 jun 2024 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | - |
| 26 jun 2024 | 13.22 | 13.22 | 13.22 | 13.22 | 13.22 | - |
| 25 jun 2024 | 13.26 | 13.26 | 13.26 | 13.26 | 13.26 | - |
| 24 jun 2024 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | - |
| 21 jun 2024 | 13.23 | 13.23 | 13.23 | 13.23 | 13.23 | - |
| 20 jun 2024 | 13.19 | 13.19 | 13.19 | 13.19 | 13.19 | - |
| 18 jun 2024 | 13.23 | 13.23 | 13.23 | 13.23 | 13.23 | - |
| 17 jun 2024 | 13.21 | 13.21 | 13.21 | 13.21 | 13.21 | - |
| 14 jun 2024 | 13.06 | 13.06 | 13.06 | 13.06 | 13.06 | - |
| 13 jun 2024 | 13.26 | 13.26 | 13.26 | 13.26 | 13.26 | - |
| 12 jun 2024 | 13.38 | 13.38 | 13.38 | 13.38 | 13.38 | - |
| 11 jun 2024 | 13.18 | 13.18 | 13.18 | 13.18 | 13.18 | - |
| 10 jun 2024 | 13.23 | 13.23 | 13.23 | 13.23 | 13.23 | - |
| 07 jun 2024 | 13.19 | 13.19 | 13.19 | 13.19 | 13.19 | - |
| 06 jun 2024 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | - |
| 05 jun 2024 | 13.39 | 13.39 | 13.39 | 13.39 | 13.39 | - |
| 04 jun 2024 | 13.22 | 13.22 | 13.22 | 13.22 | 13.22 | - |
| 03 jun 2024 | 13.42 | 13.42 | 13.42 | 13.42 | 13.42 | - |
| 31 may 2024 | 13.52 | 13.52 | 13.52 | 13.52 | 13.52 | - |
| 30 may 2024 | 13.41 | 13.41 | 13.41 | 13.41 | 13.41 | - |
| 29 may 2024 | 13.29 | 13.29 | 13.29 | 13.29 | 13.29 | - |
| 28 may 2024 | 13.47 | 13.47 | 13.47 | 13.47 | 13.47 | - |
| 24 may 2024 | 13.52 | 13.52 | 13.52 | 13.52 | 13.52 | - |
| 23 may 2024 | 13.38 | 13.38 | 13.38 | 13.38 | 13.38 | - |
| 22 may 2024 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | - |
| 21 may 2024 | 13.66 | 13.66 | 13.66 | 13.66 | 13.66 | - |
| 20 may 2024 | 13.69 | 13.69 | 13.69 | 13.69 | 13.69 | - |
| 17 may 2024 | 13.67 | 13.67 | 13.67 | 13.67 | 13.67 | - |
| 16 may 2024 | 13.67 | 13.67 | 13.67 | 13.67 | 13.67 | - |
| 15 may 2024 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | - |
| 14 may 2024 | 13.63 | 13.63 | 13.63 | 13.63 | 13.63 | - |
| 13 may 2024 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - |
| 10 may 2024 | 13.51 | 13.51 | 13.51 | 13.51 | 13.51 | - |
| 09 may 2024 | 13.58 | 13.58 | 13.58 | 13.58 | 13.58 | - |
| 08 may 2024 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | - |
| 07 may 2024 | 13.46 | 13.46 | 13.46 | 13.46 | 13.46 | - |
| 06 may 2024 | 13.42 | 13.42 | 13.42 | 13.42 | 13.42 | - |
| 03 may 2024 | 13.27 | 13.27 | 13.27 | 13.27 | 13.27 | - |
| 02 may 2024 | 13.14 | 13.14 | 13.14 | 13.14 | 13.14 | - |
| 01 may 2024 | 12.93 | 12.93 | 12.93 | 12.93 | 12.93 | - |
| 30 abr 2024 | 12.89 | 12.89 | 12.89 | 12.89 | 12.89 | - |
| 29 abr 2024 | 13.12 | 13.12 | 13.12 | 13.12 | 13.12 | - |
| 26 abr 2024 | 13.04 | 13.04 | 13.04 | 13.04 | 13.04 | - |
| 25 abr 2024 | 12.94 | 12.94 | 12.94 | 12.94 | 12.94 | - |
| 24 abr 2024 | 13.03 | 13.03 | 13.03 | 13.03 | 13.03 | - |
| 23 abr 2024 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | - |
| 22 abr 2024 | 12.83 | 12.83 | 12.83 | 12.83 | 12.83 | - |
| 19 abr 2024 | 12.71 | 12.71 | 12.71 | 12.71 | 12.71 | - |
| 18 abr 2024 | 12.66 | 12.66 | 12.66 | 12.66 | 12.66 | - |
| 17 abr 2024 | 12.69 | 12.69 | 12.69 | 12.69 | 12.69 | - |
| 16 abr 2024 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - |
| 15 abr 2024 | 12.85 | 12.85 | 12.85 | 12.85 | 12.85 | - |
| 12 abr 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - |
| 11 abr 2024 | 13.24 | 13.24 | 13.24 | 13.24 | 13.24 | - |
| 10 abr 2024 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | - |
| 09 abr 2024 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - |
| 08 abr 2024 | 13.51 | 13.51 | 13.51 | 13.51 | 13.51 | - |
| 05 abr 2024 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | - |
| 04 abr 2024 | 13.36 | 13.36 | 13.36 | 13.36 | 13.36 | - |
| 04 abr 2024 | 0.022 Dividendo | |||||
| 03 abr 2024 | 13.54 | 13.54 | 13.54 | 13.54 | 13.52 | - |
| 02 abr 2024 | 13.46 | 13.46 | 13.46 | 13.46 | 13.44 | - |
| 01 abr 2024 | 13.66 | 13.66 | 13.66 | 13.66 | 13.64 | - |
| 28 mar 2024 | 13.76 | 13.76 | 13.76 | 13.76 | 13.74 | - |
| 27 mar 2024 | 13.69 | 13.69 | 13.69 | 13.69 | 13.67 | - |
| 26 mar 2024 | 13.43 | 13.43 | 13.43 | 13.43 | 13.41 | - |
| 25 mar 2024 | 13.45 | 13.45 | 13.45 | 13.45 | 13.43 | - |
| 22 mar 2024 | 13.48 | 13.48 | 13.48 | 13.48 | 13.46 | - |
| 21 mar 2024 | 13.62 | 13.62 | 13.62 | 13.62 | 13.60 | - |
| 20 mar 2024 | 13.48 | 13.48 | 13.48 | 13.48 | 13.46 | - |
| 19 mar 2024 | 13.24 | 13.24 | 13.24 | 13.24 | 13.22 | - |
| 18 mar 2024 | 13.14 | 13.14 | 13.14 | 13.14 | 13.12 | - |
| 15 mar 2024 | 13.19 | 13.19 | 13.19 | 13.19 | 13.17 | - |
| 14 mar 2024 | 13.15 | 13.15 | 13.15 | 13.15 | 13.13 | - |
| 13 mar 2024 | 13.34 | 13.34 | 13.34 | 13.34 | 13.32 | - |
| 12 mar 2024 | 13.29 | 13.29 | 13.29 | 13.29 | 13.27 | - |
| 11 mar 2024 | 13.25 | 13.25 | 13.25 | 13.25 | 13.23 | - |
| 08 mar 2024 | 13.35 | 13.35 | 13.35 | 13.35 | 13.33 | - |
| 07 mar 2024 | 13.38 | 13.38 | 13.38 | 13.38 | 13.36 | - |
| 06 mar 2024 | 13.28 | 13.28 | 13.28 | 13.28 | 13.26 | - |
| 05 mar 2024 | 13.19 | 13.19 | 13.19 | 13.19 | 13.17 | - |
| 04 mar 2024 | 13.26 | 13.26 | 13.26 | 13.26 | 13.24 | - |
| 01 mar 2024 | 13.30 | 13.30 | 13.30 | 13.30 | 13.28 | - |
| 29 feb 2024 | 13.17 | 13.17 | 13.17 | 13.17 | 13.15 | - |
| 28 feb 2024 | 13.05 | 13.05 | 13.05 | 13.05 | 13.03 | - |
| 27 feb 2024 | 13.14 | 13.14 | 13.14 | 13.14 | 13.12 | - |
| 26 feb 2024 | 13.03 | 13.03 | 13.03 | 13.03 | 13.01 | - |
| 23 feb 2024 | 12.97 | 12.97 | 12.97 | 12.97 | 12.95 | - |
| 22 feb 2024 | 12.89 | 12.89 | 12.89 | 12.89 | 12.87 | - |
| 21 feb 2024 | 12.78 | 12.78 | 12.78 | 12.78 | 12.76 | - |
| 20 feb 2024 | 12.84 | 12.84 | 12.84 | 12.84 | 12.82 | - |
| 16 feb 2024 | 12.99 | 12.99 | 12.99 | 12.99 | 12.97 | - |
| 15 feb 2024 | 13.15 | 13.15 | 13.15 | 13.15 | 13.13 | - |
| 14 feb 2024 | 12.87 | 12.87 | 12.87 | 12.87 | 12.85 | - |
| 13 feb 2024 | 12.59 | 12.59 | 12.59 | 12.59 | 12.57 | - |
| 12 feb 2024 | 13.05 | 13.05 | 13.05 | 13.05 | 13.03 | - |
| 09 feb 2024 | 12.85 | 12.85 | 12.85 | 12.85 | 12.83 | - |
| 08 feb 2024 | 12.71 | 12.71 | 12.71 | 12.71 | 12.69 | - |
| *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.