SEI Small Cap Value I (SIMT) (SMVIX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 08:00PM EDT
Periodo de tiempo:
02 jun 2023 - 02 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 31 may 2024 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | - |
| 30 may 2024 | 24.76 | 24.76 | 24.76 | 24.76 | 24.76 | - |
| 29 may 2024 | 24.46 | 24.46 | 24.46 | 24.46 | 24.46 | - |
| 28 may 2024 | 24.82 | 24.82 | 24.82 | 24.82 | 24.82 | - |
| 24 may 2024 | 24.96 | 24.96 | 24.96 | 24.96 | 24.96 | - |
| 23 may 2024 | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | - |
| 22 may 2024 | 25.09 | 25.09 | 25.09 | 25.09 | 25.09 | - |
| 21 may 2024 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | - |
| 20 may 2024 | 25.32 | 25.32 | 25.32 | 25.32 | 25.32 | - |
| 17 may 2024 | 25.39 | 25.39 | 25.39 | 25.39 | 25.39 | - |
| 16 may 2024 | 25.38 | 25.38 | 25.38 | 25.38 | 25.38 | - |
| 15 may 2024 | 25.49 | 25.49 | 25.49 | 25.49 | 25.49 | - |
| 14 may 2024 | 25.39 | 25.39 | 25.39 | 25.39 | 25.39 | - |
| 13 may 2024 | 25.16 | 25.16 | 25.16 | 25.16 | 25.16 | - |
| 10 may 2024 | 25.13 | 25.13 | 25.13 | 25.13 | 25.13 | - |
| 09 may 2024 | 25.22 | 25.22 | 25.22 | 25.22 | 25.22 | - |
| 08 may 2024 | 24.98 | 24.98 | 24.98 | 24.98 | 24.98 | - |
| 07 may 2024 | 24.98 | 24.98 | 24.98 | 24.98 | 24.98 | - |
| 06 may 2024 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | - |
| 03 may 2024 | 24.76 | 24.76 | 24.76 | 24.76 | 24.76 | - |
| 02 may 2024 | 24.62 | 24.62 | 24.62 | 24.62 | 24.62 | - |
| 01 may 2024 | 24.26 | 24.26 | 24.26 | 24.26 | 24.26 | - |
| 30 abr 2024 | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | - |
| 29 abr 2024 | 24.77 | 24.77 | 24.77 | 24.77 | 24.77 | - |
| 26 abr 2024 | 24.63 | 24.63 | 24.63 | 24.63 | 24.63 | - |
| 25 abr 2024 | 24.55 | 24.55 | 24.55 | 24.55 | 24.55 | - |
| 24 abr 2024 | 24.69 | 24.69 | 24.69 | 24.69 | 24.69 | - |
| 23 abr 2024 | 24.71 | 24.71 | 24.71 | 24.71 | 24.71 | - |
| 22 abr 2024 | 24.32 | 24.32 | 24.32 | 24.32 | 24.32 | - |
| 19 abr 2024 | 24.16 | 24.16 | 24.16 | 24.16 | 24.16 | - |
| 18 abr 2024 | 23.92 | 23.92 | 23.92 | 23.92 | 23.92 | - |
| 17 abr 2024 | 23.91 | 23.91 | 23.91 | 23.91 | 23.91 | - |
| 16 abr 2024 | 24.08 | 24.08 | 24.08 | 24.08 | 24.08 | - |
| 15 abr 2024 | 24.21 | 24.21 | 24.21 | 24.21 | 24.21 | - |
| 12 abr 2024 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | - |
| 11 abr 2024 | 24.78 | 24.78 | 24.78 | 24.78 | 24.78 | - |
| 10 abr 2024 | 24.76 | 24.76 | 24.76 | 24.76 | 24.76 | - |
| 09 abr 2024 | 25.36 | 25.36 | 25.36 | 25.36 | 25.36 | - |
| 08 abr 2024 | 25.31 | 25.31 | 25.31 | 25.31 | 25.31 | - |
| 05 abr 2024 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | - |
| 04 abr 2024 | 25.09 | 25.09 | 25.09 | 25.09 | 25.09 | - |
| 04 abr 2024 | 0.063 Dividendo | |||||
| 03 abr 2024 | 25.40 | 25.40 | 25.40 | 25.40 | 25.34 | - |
| 02 abr 2024 | 25.26 | 25.26 | 25.26 | 25.26 | 25.20 | - |
| 01 abr 2024 | 25.59 | 25.59 | 25.59 | 25.59 | 25.53 | - |
| 28 mar 2024 | 25.79 | 25.79 | 25.79 | 25.79 | 25.73 | - |
| 27 mar 2024 | 25.64 | 25.64 | 25.64 | 25.64 | 25.58 | - |
| 26 mar 2024 | 25.10 | 25.10 | 25.10 | 25.10 | 25.04 | - |
| 25 mar 2024 | 25.15 | 25.15 | 25.15 | 25.15 | 25.09 | - |
| 22 mar 2024 | 25.14 | 25.14 | 25.14 | 25.14 | 25.08 | - |
| 21 mar 2024 | 25.44 | 25.44 | 25.44 | 25.44 | 25.38 | - |
| 20 mar 2024 | 25.15 | 25.15 | 25.15 | 25.15 | 25.09 | - |
| 19 mar 2024 | 24.70 | 24.70 | 24.70 | 24.70 | 24.64 | - |
| 18 mar 2024 | 24.53 | 24.53 | 24.53 | 24.53 | 24.47 | - |
| 15 mar 2024 | 24.59 | 24.59 | 24.59 | 24.59 | 24.53 | - |
| 14 mar 2024 | 24.50 | 24.50 | 24.50 | 24.50 | 24.44 | - |
| 13 mar 2024 | 24.82 | 24.82 | 24.82 | 24.82 | 24.76 | - |
| 12 mar 2024 | 24.71 | 24.71 | 24.71 | 24.71 | 24.65 | - |
| 11 mar 2024 | 24.72 | 24.72 | 24.72 | 24.72 | 24.66 | - |
| 08 mar 2024 | 24.78 | 24.78 | 24.78 | 24.78 | 24.72 | - |
| 07 mar 2024 | 24.81 | 24.81 | 24.81 | 24.81 | 24.75 | - |
| 06 mar 2024 | 24.61 | 24.61 | 24.61 | 24.61 | 24.55 | - |
| 05 mar 2024 | 24.53 | 24.53 | 24.53 | 24.53 | 24.47 | - |
| 04 mar 2024 | 24.53 | 24.53 | 24.53 | 24.53 | 24.47 | - |
| 01 mar 2024 | 24.57 | 24.57 | 24.57 | 24.57 | 24.51 | - |
| 29 feb 2024 | 24.44 | 24.44 | 24.44 | 24.44 | 24.38 | - |
| 28 feb 2024 | 24.27 | 24.27 | 24.27 | 24.27 | 24.21 | - |
| 27 feb 2024 | 24.39 | 24.39 | 24.39 | 24.39 | 24.33 | - |
| 26 feb 2024 | 24.24 | 24.24 | 24.24 | 24.24 | 24.18 | - |
| 23 feb 2024 | 24.25 | 24.25 | 24.25 | 24.25 | 24.19 | - |
| 22 feb 2024 | 24.10 | 24.10 | 24.10 | 24.10 | 24.04 | - |
| 21 feb 2024 | 23.98 | 23.98 | 23.98 | 23.98 | 23.92 | - |
| 20 feb 2024 | 24.02 | 24.02 | 24.02 | 24.02 | 23.96 | - |
| 16 feb 2024 | 24.25 | 24.25 | 24.25 | 24.25 | 24.19 | - |
| 15 feb 2024 | 24.58 | 24.58 | 24.58 | 24.58 | 24.52 | - |
| 14 feb 2024 | 24.06 | 24.06 | 24.06 | 24.06 | 24.00 | - |
| 13 feb 2024 | 23.72 | 23.72 | 23.72 | 23.72 | 23.66 | - |
| 12 feb 2024 | 24.58 | 24.58 | 24.58 | 24.58 | 24.52 | - |
| 09 feb 2024 | 24.19 | 24.19 | 24.19 | 24.19 | 24.13 | - |
| 08 feb 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 23.94 | - |
| 07 feb 2024 | 23.75 | 23.75 | 23.75 | 23.75 | 23.69 | - |
| 06 feb 2024 | 23.69 | 23.69 | 23.69 | 23.69 | 23.63 | - |
| 05 feb 2024 | 23.66 | 23.66 | 23.66 | 23.66 | 23.60 | - |
| 02 feb 2024 | 23.94 | 23.94 | 23.94 | 23.94 | 23.88 | - |
| 01 feb 2024 | 24.07 | 24.07 | 24.07 | 24.07 | 24.01 | - |
| 31 ene 2024 | 23.87 | 23.87 | 23.87 | 23.87 | 23.81 | - |
| 30 ene 2024 | 24.42 | 24.42 | 24.42 | 24.42 | 24.36 | - |
| 29 ene 2024 | 24.39 | 24.39 | 24.39 | 24.39 | 24.33 | - |
| 26 ene 2024 | 24.18 | 24.18 | 24.18 | 24.18 | 24.12 | - |
| 25 ene 2024 | 24.11 | 24.11 | 24.11 | 24.11 | 24.05 | - |
| 24 ene 2024 | 23.94 | 23.94 | 23.94 | 23.94 | 23.88 | - |
| 23 ene 2024 | 24.03 | 24.03 | 24.03 | 24.03 | 23.97 | - |
| 22 ene 2024 | 24.17 | 24.17 | 24.17 | 24.17 | 24.11 | - |
| 19 ene 2024 | 23.77 | 23.77 | 23.77 | 23.77 | 23.71 | - |
| 18 ene 2024 | 23.45 | 23.45 | 23.45 | 23.45 | 23.39 | - |
| 17 ene 2024 | 23.27 | 23.27 | 23.27 | 23.27 | 23.21 | - |
| 16 ene 2024 | 23.43 | 23.43 | 23.43 | 23.43 | 23.37 | - |
| 12 ene 2024 | 23.68 | 23.68 | 23.68 | 23.68 | 23.62 | - |
| 11 ene 2024 | 23.76 | 23.76 | 23.76 | 23.76 | 23.70 | - |
| 10 ene 2024 | 23.88 | 23.88 | 23.88 | 23.88 | 23.82 | - |
| *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.