VanEck Steel ETF (SLX)
NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 01:12PM EDT. Mercado abierto.
Periodo de tiempo:
25 abr 2023 - 25 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 25 abr 2024 | 68.72 | 68.90 | 67.91 | 68.85 | 68.85 | 9,880 |
| 24 abr 2024 | 69.95 | 70.25 | 69.00 | 69.36 | 69.36 | 9,700 |
| 23 abr 2024 | 69.58 | 70.03 | 69.47 | 69.75 | 69.75 | 19,000 |
| 22 abr 2024 | 71.12 | 71.48 | 70.92 | 71.23 | 71.23 | 6,200 |
| 19 abr 2024 | 70.48 | 70.78 | 70.16 | 70.70 | 70.70 | 5,600 |
| 18 abr 2024 | 70.80 | 71.11 | 70.10 | 70.31 | 70.31 | 9,100 |
| 17 abr 2024 | 71.43 | 71.51 | 70.43 | 70.43 | 70.43 | 7,100 |
| 16 abr 2024 | 69.97 | 70.40 | 69.27 | 70.33 | 70.33 | 16,900 |
| 15 abr 2024 | 71.70 | 72.12 | 70.88 | 71.09 | 71.09 | 16,600 |
| 12 abr 2024 | 72.38 | 72.38 | 70.94 | 71.19 | 71.19 | 17,200 |
| 11 abr 2024 | 72.31 | 72.72 | 72.08 | 72.47 | 72.47 | 16,200 |
| 10 abr 2024 | 72.94 | 72.94 | 72.05 | 72.40 | 72.40 | 8,600 |
| 09 abr 2024 | 74.23 | 74.26 | 72.99 | 73.56 | 73.56 | 5,200 |
| 08 abr 2024 | 72.41 | 73.70 | 72.41 | 73.39 | 73.39 | 12,800 |
| 05 abr 2024 | 71.64 | 72.33 | 71.63 | 72.07 | 72.07 | 11,400 |
| 04 abr 2024 | 72.93 | 73.27 | 71.90 | 71.95 | 71.95 | 29,200 |
| 03 abr 2024 | 71.74 | 72.68 | 71.74 | 72.68 | 72.68 | 9,200 |
| 02 abr 2024 | 72.27 | 72.77 | 71.79 | 72.10 | 72.10 | 11,800 |
| 01 abr 2024 | 73.00 | 73.00 | 72.50 | 72.62 | 72.62 | 15,900 |
| 28 mar 2024 | 72.37 | 72.71 | 72.27 | 72.62 | 72.62 | 7,500 |
| 27 mar 2024 | 71.77 | 72.66 | 71.73 | 72.61 | 72.61 | 25,300 |
| 26 mar 2024 | 71.79 | 71.79 | 71.10 | 71.40 | 71.40 | 9,200 |
| 25 mar 2024 | 71.95 | 72.28 | 71.48 | 71.50 | 71.50 | 15,900 |
| 22 mar 2024 | 71.47 | 71.47 | 71.12 | 71.12 | 71.12 | 3,800 |
| 21 mar 2024 | 71.29 | 71.96 | 71.29 | 71.95 | 71.95 | 12,000 |
| 20 mar 2024 | 70.04 | 71.40 | 70.04 | 71.15 | 71.15 | 7,900 |
| 19 mar 2024 | 69.27 | 70.43 | 69.26 | 70.27 | 70.27 | 16,800 |
| 18 mar 2024 | 69.82 | 69.82 | 69.25 | 69.34 | 69.34 | 5,700 |
| 15 mar 2024 | 68.76 | 69.25 | 68.52 | 69.16 | 69.16 | 19,700 |
| 14 mar 2024 | 69.97 | 69.97 | 68.10 | 68.67 | 68.67 | 12,700 |
| 13 mar 2024 | 69.86 | 70.62 | 69.86 | 70.21 | 70.21 | 21,500 |
| 12 mar 2024 | 70.18 | 70.40 | 70.05 | 70.14 | 70.14 | 8,100 |
| 11 mar 2024 | 70.02 | 70.24 | 69.39 | 69.96 | 69.96 | 22,600 |
| 08 mar 2024 | 71.15 | 71.69 | 70.79 | 70.87 | 70.87 | 11,600 |
| 07 mar 2024 | 70.75 | 71.44 | 70.75 | 71.14 | 71.14 | 14,500 |
| 06 mar 2024 | 70.09 | 70.67 | 70.09 | 70.24 | 70.24 | 12,200 |
| 05 mar 2024 | 70.10 | 70.39 | 69.66 | 69.74 | 69.74 | 9,100 |
| 04 mar 2024 | 70.74 | 71.25 | 70.44 | 70.53 | 70.53 | 12,000 |
| 01 mar 2024 | 70.90 | 71.50 | 70.66 | 70.92 | 70.92 | 248,200 |
| 29 feb 2024 | 71.04 | 71.04 | 70.48 | 70.62 | 70.62 | 10,500 |
| 28 feb 2024 | 70.69 | 70.76 | 70.32 | 70.47 | 70.47 | 6,700 |
| 27 feb 2024 | 70.60 | 71.27 | 70.60 | 71.24 | 71.24 | 7,800 |
| 26 feb 2024 | 70.54 | 70.54 | 69.96 | 70.45 | 70.45 | 20,900 |
| 23 feb 2024 | 70.15 | 70.73 | 70.15 | 70.69 | 70.69 | 18,100 |
| 22 feb 2024 | 70.04 | 70.33 | 69.82 | 70.18 | 70.18 | 5,400 |
| 21 feb 2024 | 69.49 | 69.67 | 69.37 | 69.57 | 69.57 | 6,600 |
| 20 feb 2024 | 69.80 | 69.88 | 69.37 | 69.49 | 69.49 | 9,400 |
| 16 feb 2024 | 70.64 | 71.73 | 70.64 | 70.94 | 70.94 | 15,000 |
| 15 feb 2024 | 69.26 | 70.62 | 69.26 | 70.55 | 70.55 | 9,200 |
| 14 feb 2024 | 68.55 | 69.08 | 68.35 | 69.04 | 69.04 | 7,700 |
| 13 feb 2024 | 69.47 | 69.47 | 67.67 | 67.85 | 67.85 | 9,200 |
| 12 feb 2024 | 69.92 | 70.58 | 69.90 | 70.06 | 70.06 | 9,200 |
| 09 feb 2024 | 69.57 | 69.98 | 69.50 | 69.88 | 69.88 | 8,100 |
| 08 feb 2024 | 69.48 | 69.74 | 69.34 | 69.66 | 69.66 | 12,300 |
| 07 feb 2024 | 68.65 | 69.86 | 68.65 | 69.86 | 69.86 | 53,200 |
| 06 feb 2024 | 67.98 | 68.99 | 67.98 | 68.75 | 68.75 | 38,400 |
| 05 feb 2024 | 68.27 | 68.41 | 67.65 | 68.19 | 68.19 | 58,400 |
| 02 feb 2024 | 68.98 | 69.44 | 68.98 | 69.06 | 69.06 | 5,800 |
| 01 feb 2024 | 69.35 | 69.92 | 69.35 | 69.65 | 69.65 | 11,900 |
| 31 ene 2024 | 70.43 | 70.85 | 69.42 | 69.42 | 69.42 | 22,400 |
| 30 ene 2024 | 69.99 | 70.59 | 69.35 | 70.55 | 70.55 | 14,200 |
| 29 ene 2024 | 69.76 | 69.90 | 69.07 | 69.90 | 69.90 | 8,400 |
| 26 ene 2024 | 69.90 | 70.01 | 69.50 | 69.85 | 69.85 | 8,100 |
| 25 ene 2024 | 69.45 | 69.55 | 68.77 | 69.06 | 69.06 | 9,400 |
| 24 ene 2024 | 69.70 | 70.23 | 69.37 | 69.37 | 69.37 | 10,900 |
| 23 ene 2024 | 68.88 | 69.62 | 68.88 | 68.91 | 68.91 | 18,400 |
| 22 ene 2024 | 68.30 | 68.65 | 67.76 | 68.49 | 68.49 | 13,400 |
| 19 ene 2024 | 68.22 | 68.55 | 67.96 | 68.48 | 68.48 | 13,800 |
| 18 ene 2024 | 68.31 | 68.55 | 67.91 | 68.49 | 68.49 | 9,300 |
| 17 ene 2024 | 67.97 | 68.10 | 67.51 | 67.87 | 67.87 | 9,000 |
| 16 ene 2024 | 69.15 | 69.79 | 68.42 | 68.57 | 68.57 | 17,700 |
| 12 ene 2024 | 70.64 | 70.64 | 69.68 | 69.96 | 69.96 | 11,500 |
| 11 ene 2024 | 69.78 | 69.96 | 69.34 | 69.87 | 69.87 | 31,700 |
| 10 ene 2024 | 70.06 | 70.15 | 69.48 | 69.92 | 69.92 | 84,000 |
| 09 ene 2024 | 71.00 | 71.00 | 70.10 | 70.16 | 70.16 | 15,300 |
| 08 ene 2024 | 71.42 | 72.27 | 70.94 | 72.27 | 72.27 | 11,900 |
| 05 ene 2024 | 71.55 | 72.46 | 71.55 | 71.87 | 71.87 | 22,500 |
| 04 ene 2024 | 72.09 | 72.60 | 71.95 | 71.98 | 71.98 | 12,600 |
| 03 ene 2024 | 72.08 | 73.07 | 72.00 | 72.51 | 72.51 | 17,500 |
| 02 ene 2024 | 73.26 | 73.89 | 72.81 | 73.06 | 73.06 | 25,200 |
| 29 dic 2023 | 74.23 | 74.23 | 73.59 | 73.76 | 73.76 | 11,900 |
| 28 dic 2023 | 74.91 | 74.91 | 74.32 | 74.37 | 74.37 | 10,100 |
| 27 dic 2023 | 74.67 | 75.00 | 74.40 | 74.86 | 74.86 | 16,800 |
| 26 dic 2023 | 74.27 | 74.66 | 74.27 | 74.50 | 74.50 | 12,100 |
| 22 dic 2023 | 74.34 | 74.41 | 73.86 | 74.17 | 74.17 | 26,200 |
| 21 dic 2023 | 73.33 | 73.96 | 73.33 | 73.89 | 73.89 | 11,500 |
| 20 dic 2023 | 73.38 | 73.90 | 72.55 | 72.55 | 72.55 | 42,100 |
| 19 dic 2023 | 72.64 | 73.70 | 72.64 | 73.63 | 73.63 | 17,200 |
| 18 dic 2023 | 73.00 | 73.21 | 72.49 | 72.49 | 72.49 | 44,500 |
| 18 dic 2023 | 2.067 Dividendo | |||||
| 15 dic 2023 | 72.06 | 73.00 | 72.06 | 72.57 | 70.50 | 25,000 |
| 14 dic 2023 | 71.72 | 72.29 | 71.72 | 72.23 | 70.17 | 17,200 |
| 13 dic 2023 | 68.81 | 70.65 | 68.81 | 70.64 | 68.63 | 14,600 |
| 12 dic 2023 | 69.22 | 69.22 | 68.65 | 68.93 | 66.97 | 15,600 |
| 11 dic 2023 | 68.73 | 69.44 | 68.37 | 69.39 | 67.41 | 11,900 |
| 08 dic 2023 | 68.74 | 69.77 | 68.74 | 69.00 | 67.03 | 5,300 |
| 07 dic 2023 | 69.02 | 69.13 | 68.78 | 69.04 | 67.07 | 8,100 |
| 06 dic 2023 | 69.73 | 70.12 | 68.69 | 68.69 | 66.73 | 18,800 |
| 05 dic 2023 | 70.13 | 70.13 | 69.02 | 69.25 | 67.28 | 20,000 |
| 04 dic 2023 | 70.62 | 70.72 | 70.19 | 70.34 | 68.34 | 10,600 |
| *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.