Easterly Snow Small Cap Value A (SNWAX)
Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 06:45PM EDT
Periodo de tiempo:
28 jun 2023 - 28 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | - | - | - | - | - | - |
| 27 jun 2024 | 57.21 | 57.21 | 57.21 | 57.21 | 57.21 | - |
| 26 jun 2024 | 56.96 | 56.96 | 56.96 | 56.96 | 56.96 | - |
| 25 jun 2024 | 57.01 | 57.01 | 57.01 | 57.01 | 57.01 | - |
| 24 jun 2024 | 57.38 | 57.38 | 57.38 | 57.38 | 57.38 | - |
| 21 jun 2024 | 56.87 | 56.87 | 56.87 | 56.87 | 56.87 | - |
| 20 jun 2024 | 56.55 | 56.55 | 56.55 | 56.55 | 56.55 | - |
| 18 jun 2024 | 56.35 | 56.35 | 56.35 | 56.35 | 56.35 | - |
| 17 jun 2024 | 56.28 | 56.28 | 56.28 | 56.28 | 56.28 | - |
| 14 jun 2024 | 55.59 | 55.59 | 55.59 | 55.59 | 55.59 | - |
| 13 jun 2024 | 56.26 | 56.26 | 56.26 | 56.26 | 56.26 | - |
| 12 jun 2024 | 56.77 | 56.77 | 56.77 | 56.77 | 56.77 | - |
| 11 jun 2024 | 56.17 | 56.17 | 56.17 | 56.17 | 56.17 | - |
| 10 jun 2024 | 56.54 | 56.54 | 56.54 | 56.54 | 56.54 | - |
| 07 jun 2024 | 56.67 | 56.67 | 56.67 | 56.67 | 56.67 | - |
| 06 jun 2024 | 56.98 | 56.98 | 56.98 | 56.98 | 56.98 | - |
| 05 jun 2024 | 57.07 | 57.07 | 57.07 | 57.07 | 57.07 | - |
| 04 jun 2024 | 56.75 | 56.75 | 56.75 | 56.75 | 56.75 | - |
| 03 jun 2024 | 57.86 | 57.86 | 57.86 | 57.86 | 57.86 | - |
| 31 may 2024 | 58.44 | 58.44 | 58.44 | 58.44 | 58.44 | - |
| 30 may 2024 | 57.70 | 57.70 | 57.70 | 57.70 | 57.70 | - |
| 29 may 2024 | 57.11 | 57.11 | 57.11 | 57.11 | 57.11 | - |
| 28 may 2024 | 58.06 | 58.06 | 58.06 | 58.06 | 58.06 | - |
| 24 may 2024 | 58.23 | 58.23 | 58.23 | 58.23 | 58.23 | - |
| 23 may 2024 | 57.65 | 57.65 | 57.65 | 57.65 | 57.65 | - |
| 22 may 2024 | 58.42 | 58.42 | 58.42 | 58.42 | 58.42 | - |
| 21 may 2024 | 58.97 | 58.97 | 58.97 | 58.97 | 58.97 | - |
| 20 may 2024 | 59.08 | 59.08 | 59.08 | 59.08 | 59.08 | - |
| 17 may 2024 | 59.13 | 59.13 | 59.13 | 59.13 | 59.13 | - |
| 16 may 2024 | 59.05 | 59.05 | 59.05 | 59.05 | 59.05 | - |
| 15 may 2024 | 59.40 | 59.40 | 59.40 | 59.40 | 59.40 | - |
| 14 may 2024 | 59.16 | 59.16 | 59.16 | 59.16 | 59.16 | - |
| 13 may 2024 | 58.49 | 58.49 | 58.49 | 58.49 | 58.49 | - |
| 10 may 2024 | 58.25 | 58.25 | 58.25 | 58.25 | 58.25 | - |
| 09 may 2024 | 58.79 | 58.79 | 58.79 | 58.79 | 58.79 | - |
| 08 may 2024 | 58.29 | 58.29 | 58.29 | 58.29 | 58.29 | - |
| 07 may 2024 | 58.16 | 58.16 | 58.16 | 58.16 | 58.16 | - |
| 06 may 2024 | 57.85 | 57.85 | 57.85 | 57.85 | 57.85 | - |
| 03 may 2024 | 57.40 | 57.40 | 57.40 | 57.40 | 57.40 | - |
| 02 may 2024 | 56.81 | 56.81 | 56.81 | 56.81 | 56.81 | - |
| 01 may 2024 | 56.14 | 56.14 | 56.14 | 56.14 | 56.14 | - |
| 30 abr 2024 | 56.22 | 56.22 | 56.22 | 56.22 | 56.22 | - |
| 29 abr 2024 | 57.13 | 57.13 | 57.13 | 57.13 | 57.13 | - |
| 26 abr 2024 | 56.69 | 56.69 | 56.69 | 56.69 | 56.69 | - |
| 25 abr 2024 | 56.47 | 56.47 | 56.47 | 56.47 | 56.47 | - |
| 24 abr 2024 | 56.92 | 56.92 | 56.92 | 56.92 | 56.92 | - |
| 23 abr 2024 | 56.78 | 56.78 | 56.78 | 56.78 | 56.78 | - |
| 22 abr 2024 | 56.03 | 56.03 | 56.03 | 56.03 | 56.03 | - |
| 19 abr 2024 | 55.58 | 55.58 | 55.58 | 55.58 | 55.58 | - |
| 18 abr 2024 | 55.29 | 55.29 | 55.29 | 55.29 | 55.29 | - |
| 17 abr 2024 | 55.10 | 55.10 | 55.10 | 55.10 | 55.10 | - |
| 16 abr 2024 | 55.44 | 55.44 | 55.44 | 55.44 | 55.44 | - |
| 15 abr 2024 | 55.65 | 55.65 | 55.65 | 55.65 | 55.65 | - |
| 12 abr 2024 | 56.06 | 56.06 | 56.06 | 56.06 | 56.06 | - |
| 11 abr 2024 | 57.15 | 57.15 | 57.15 | 57.15 | 57.15 | - |
| 10 abr 2024 | 57.36 | 57.36 | 57.36 | 57.36 | 57.36 | - |
| 09 abr 2024 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | - |
| 08 abr 2024 | 58.64 | 58.64 | 58.64 | 58.64 | 58.64 | - |
| 05 abr 2024 | 58.29 | 58.29 | 58.29 | 58.29 | 58.29 | - |
| 04 abr 2024 | 58.17 | 58.17 | 58.17 | 58.17 | 58.17 | - |
| 03 abr 2024 | 58.91 | 58.91 | 58.91 | 58.91 | 58.91 | - |
| 02 abr 2024 | 58.53 | 58.53 | 58.53 | 58.53 | 58.53 | - |
| 01 abr 2024 | 59.19 | 59.19 | 59.19 | 59.19 | 59.19 | - |
| 28 mar 2024 | 59.30 | 59.30 | 59.30 | 59.30 | 59.30 | - |
| 27 mar 2024 | 59.19 | 59.19 | 59.19 | 59.19 | 59.19 | - |
| 26 mar 2024 | 57.86 | 57.86 | 57.86 | 57.86 | 57.86 | - |
| 25 mar 2024 | 57.93 | 57.93 | 57.93 | 57.93 | 57.93 | - |
| 22 mar 2024 | 57.85 | 57.85 | 57.85 | 57.85 | 57.85 | - |
| 21 mar 2024 | 58.63 | 58.63 | 58.63 | 58.63 | 58.63 | - |
| 20 mar 2024 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | - |
| 19 mar 2024 | 56.88 | 56.88 | 56.88 | 56.88 | 56.88 | - |
| 18 mar 2024 | 56.77 | 56.77 | 56.77 | 56.77 | 56.77 | - |
| 15 mar 2024 | 56.75 | 56.75 | 56.75 | 56.75 | 56.75 | - |
| 14 mar 2024 | 56.47 | 56.47 | 56.47 | 56.47 | 56.47 | - |
| 13 mar 2024 | 57.17 | 57.17 | 57.17 | 57.17 | 57.17 | - |
| 12 mar 2024 | 56.70 | 56.70 | 56.70 | 56.70 | 56.70 | - |
| 11 mar 2024 | 56.55 | 56.55 | 56.55 | 56.55 | 56.55 | - |
| 08 mar 2024 | 56.70 | 56.70 | 56.70 | 56.70 | 56.70 | - |
| 07 mar 2024 | 56.86 | 56.86 | 56.86 | 56.86 | 56.86 | - |
| 06 mar 2024 | 56.17 | 56.17 | 56.17 | 56.17 | 56.17 | - |
| 05 mar 2024 | 55.78 | 55.78 | 55.78 | 55.78 | 55.78 | - |
| 04 mar 2024 | 55.36 | 55.36 | 55.36 | 55.36 | 55.36 | - |
| 01 mar 2024 | 54.80 | 54.80 | 54.80 | 54.80 | 54.80 | - |
| 29 feb 2024 | 54.80 | 54.80 | 54.80 | 54.80 | 54.80 | - |
| 28 feb 2024 | 54.27 | 54.27 | 54.27 | 54.27 | 54.27 | - |
| 27 feb 2024 | 54.73 | 54.73 | 54.73 | 54.73 | 54.73 | - |
| 26 feb 2024 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | - |
| 23 feb 2024 | 54.26 | 54.26 | 54.26 | 54.26 | 54.26 | - |
| 22 feb 2024 | 54.06 | 54.06 | 54.06 | 54.06 | 54.06 | - |
| 21 feb 2024 | 53.42 | 53.42 | 53.42 | 53.42 | 53.42 | - |
| 20 feb 2024 | 53.96 | 53.96 | 53.96 | 53.96 | 53.96 | - |
| 16 feb 2024 | 54.60 | 54.60 | 54.60 | 54.60 | 54.60 | - |
| 15 feb 2024 | 55.83 | 55.83 | 55.83 | 55.83 | 55.83 | - |
| 14 feb 2024 | 54.38 | 54.38 | 54.38 | 54.38 | 54.38 | - |
| 13 feb 2024 | 53.56 | 53.56 | 53.56 | 53.56 | 53.56 | - |
| 12 feb 2024 | 55.48 | 55.48 | 55.48 | 55.48 | 55.48 | - |
| 09 feb 2024 | 54.39 | 54.39 | 54.39 | 54.39 | 54.39 | - |
| 08 feb 2024 | 54.13 | 54.13 | 54.13 | 54.13 | 54.13 | - |
| 07 feb 2024 | 53.53 | 53.53 | 53.53 | 53.53 | 53.53 | - |
| 06 feb 2024 | 53.10 | 53.10 | 53.10 | 53.10 | 53.10 | - |
| *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.