Steward International Enhanced Index A (SNTKX)
Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 08:00PM EDT
Periodo de tiempo:
04 jul 2023 - 04 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 03 jul 2024 | 25.69 | 25.69 | 25.69 | 25.69 | 25.69 | - |
| 02 jul 2024 | 25.29 | 25.29 | 25.29 | 25.29 | 25.29 | - |
| 01 jul 2024 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | - |
| 28 jun 2024 | 25.09 | 25.09 | 25.09 | 25.09 | 25.09 | - |
| 27 jun 2024 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | - |
| 26 jun 2024 | 25.01 | 25.01 | 25.01 | 25.01 | 25.01 | - |
| 25 jun 2024 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | - |
| 24 jun 2024 | 25.01 | 25.01 | 25.01 | 25.01 | 25.01 | - |
| 21 jun 2024 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | - |
| 20 jun 2024 | 25.04 | 25.04 | 25.04 | 25.04 | 25.04 | - |
| 18 jun 2024 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | - |
| 17 jun 2024 | 24.99 | 24.99 | 24.99 | 24.99 | 24.99 | - |
| 14 jun 2024 | 25.03 | 25.03 | 25.03 | 25.03 | 25.03 | - |
| 13 jun 2024 | 25.03 | 25.03 | 25.03 | 25.03 | 25.03 | - |
| 12 jun 2024 | 25.28 | 25.28 | 25.28 | 25.28 | 25.28 | - |
| 11 jun 2024 | 24.99 | 24.99 | 24.99 | 24.99 | 24.99 | - |
| 10 jun 2024 | 25.26 | 25.26 | 25.26 | 25.26 | 25.26 | - |
| 07 jun 2024 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | - |
| 06 jun 2024 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | - |
| 05 jun 2024 | 25.29 | 25.29 | 25.29 | 25.29 | 25.29 | - |
| 04 jun 2024 | 24.86 | 24.86 | 24.86 | 24.86 | 24.86 | - |
| 03 jun 2024 | 25.09 | 25.09 | 25.09 | 25.09 | 25.09 | - |
| 31 may 2024 | 24.96 | 24.96 | 24.96 | 24.96 | 24.96 | - |
| 30 may 2024 | 24.96 | 24.96 | 24.96 | 24.96 | 24.96 | - |
| 29 may 2024 | 24.82 | 24.82 | 24.82 | 24.82 | 24.82 | - |
| 28 may 2024 | 25.28 | 25.28 | 25.28 | 25.28 | 25.28 | - |
| 24 may 2024 | 25.28 | 25.28 | 25.28 | 25.28 | 25.28 | - |
| 23 may 2024 | 25.09 | 25.09 | 25.09 | 25.09 | 25.09 | - |
| 22 may 2024 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | - |
| 21 may 2024 | 25.42 | 25.42 | 25.42 | 25.42 | 25.42 | - |
| 20 may 2024 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | - |
| 17 may 2024 | 25.57 | 25.57 | 25.57 | 25.57 | 25.57 | - |
| 16 may 2024 | 25.39 | 25.39 | 25.39 | 25.39 | 25.39 | - |
| 15 may 2024 | 25.47 | 25.47 | 25.47 | 25.47 | 25.47 | - |
| 14 may 2024 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | - |
| 13 may 2024 | 25.09 | 25.09 | 25.09 | 25.09 | 25.09 | - |
| 10 may 2024 | 24.94 | 24.94 | 24.94 | 24.94 | 24.94 | - |
| 09 may 2024 | 24.94 | 24.94 | 24.94 | 24.94 | 24.94 | - |
| 08 may 2024 | 24.81 | 24.81 | 24.81 | 24.81 | 24.81 | - |
| 07 may 2024 | 24.83 | 24.83 | 24.83 | 24.83 | 24.83 | - |
| 06 may 2024 | 24.94 | 24.94 | 24.94 | 24.94 | 24.94 | - |
| 03 may 2024 | 24.74 | 24.74 | 24.74 | 24.74 | 24.74 | - |
| 02 may 2024 | 24.43 | 24.43 | 24.43 | 24.43 | 24.43 | - |
| 01 may 2024 | 24.04 | 24.04 | 24.04 | 24.04 | 24.04 | - |
| 30 abr 2024 | 24.11 | 24.11 | 24.11 | 24.11 | 24.11 | - |
| 29 abr 2024 | 24.54 | 24.54 | 24.54 | 24.54 | 24.54 | - |
| 26 abr 2024 | 24.45 | 24.45 | 24.45 | 24.45 | 24.45 | - |
| 25 abr 2024 | 24.26 | 24.26 | 24.26 | 24.26 | 24.26 | - |
| 24 abr 2024 | 24.16 | 24.16 | 24.16 | 24.16 | 24.16 | - |
| 23 abr 2024 | 24.27 | 24.27 | 24.27 | 24.27 | 24.27 | - |
| 22 abr 2024 | 23.95 | 23.95 | 23.95 | 23.95 | 23.95 | - |
| 19 abr 2024 | 23.63 | 23.63 | 23.63 | 23.63 | 23.63 | - |
| 18 abr 2024 | 23.64 | 23.64 | 23.64 | 23.64 | 23.64 | - |
| 17 abr 2024 | 23.74 | 23.74 | 23.74 | 23.74 | 23.74 | - |
| 16 abr 2024 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | - |
| 15 abr 2024 | 24.01 | 24.01 | 24.01 | 24.01 | 24.01 | - |
| 12 abr 2024 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | - |
| 11 abr 2024 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | - |
| 10 abr 2024 | 24.71 | 24.71 | 24.71 | 24.71 | 24.71 | - |
| 09 abr 2024 | 24.94 | 24.94 | 24.94 | 24.94 | 24.94 | - |
| 08 abr 2024 | 24.82 | 24.82 | 24.82 | 24.82 | 24.82 | - |
| 05 abr 2024 | 24.68 | 24.68 | 24.68 | 24.68 | 24.68 | - |
| 04 abr 2024 | 24.56 | 24.56 | 24.56 | 24.56 | 24.56 | - |
| 03 abr 2024 | 24.74 | 24.74 | 24.74 | 24.74 | 24.74 | - |
| 02 abr 2024 | 24.63 | 24.63 | 24.63 | 24.63 | 24.63 | - |
| 01 abr 2024 | 24.71 | 24.71 | 24.71 | 24.71 | 24.71 | - |
| 28 mar 2024 | 24.65 | 24.65 | 24.65 | 24.65 | 24.65 | - |
| 27 mar 2024 | 24.63 | 24.63 | 24.63 | 24.63 | 24.63 | - |
| 26 mar 2024 | 24.53 | 24.53 | 24.53 | 24.53 | 24.53 | - |
| 25 mar 2024 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | - |
| 22 mar 2024 | 24.64 | 24.64 | 24.64 | 24.64 | 24.64 | - |
| 21 mar 2024 | 24.74 | 24.74 | 24.74 | 24.74 | 24.74 | - |
| 20 mar 2024 | 24.73 | 24.73 | 24.73 | 24.73 | 24.73 | - |
| 19 mar 2024 | 24.44 | 24.44 | 24.44 | 24.44 | 24.44 | - |
| 18 mar 2024 | 24.45 | 24.45 | 24.45 | 24.45 | 24.45 | - |
| 15 mar 2024 | 24.44 | 24.44 | 24.44 | 24.44 | 24.44 | - |
| 14 mar 2024 | 24.53 | 24.53 | 24.53 | 24.53 | 24.53 | - |
| 13 mar 2024 | 24.81 | 24.81 | 24.81 | 24.81 | 24.81 | - |
| 12 mar 2024 | 24.76 | 24.76 | 24.76 | 24.76 | 24.76 | - |
| 11 mar 2024 | 24.44 | 24.44 | 24.44 | 24.44 | 24.44 | - |
| 08 mar 2024 | 24.63 | 24.63 | 24.63 | 24.63 | 24.63 | - |
| 07 mar 2024 | 24.81 | 24.81 | 24.81 | 24.81 | 24.81 | - |
| 06 mar 2024 | 24.44 | 24.44 | 24.44 | 24.44 | 24.44 | - |
| 05 mar 2024 | 24.05 | 24.05 | 24.05 | 24.05 | 24.05 | - |
| 04 mar 2024 | 24.19 | 24.19 | 24.19 | 24.19 | 24.19 | - |
| 01 mar 2024 | 24.21 | 24.21 | 24.21 | 24.21 | 24.21 | - |
| 29 feb 2024 | 23.87 | 23.87 | 23.87 | 23.87 | 23.87 | - |
| 28 feb 2024 | 23.77 | 23.77 | 23.77 | 23.77 | 23.77 | - |
| 27 feb 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - |
| 26 feb 2024 | 23.97 | 23.97 | 23.97 | 23.97 | 23.97 | - |
| 23 feb 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - |
| 22 feb 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - |
| 21 feb 2024 | 23.71 | 23.71 | 23.71 | 23.71 | 23.71 | - |
| 20 feb 2024 | 23.71 | 23.71 | 23.71 | 23.71 | 23.71 | - |
| 16 feb 2024 | 23.77 | 23.77 | 23.77 | 23.77 | 23.77 | - |
| 15 feb 2024 | 23.77 | 23.77 | 23.77 | 23.77 | 23.77 | - |
| 14 feb 2024 | 23.51 | 23.51 | 23.51 | 23.51 | 23.51 | - |
| 13 feb 2024 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | - |
| 12 feb 2024 | 23.72 | 23.72 | 23.72 | 23.72 | 23.72 | - |
| 09 feb 2024 | 23.74 | 23.74 | 23.74 | 23.74 | 23.74 | - |
| *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.