Easterly Snow Small Cap Value I (SNWIX)
Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 08:00PM EDT
Periodo de tiempo:
29 jun 2023 - 29 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 59.59 | 59.59 | 59.59 | 59.59 | 59.59 | - |
| 27 jun 2024 | 59.06 | 59.06 | 59.06 | 59.06 | 59.06 | - |
| 26 jun 2024 | 58.80 | 58.80 | 58.80 | 58.80 | 58.80 | - |
| 25 jun 2024 | 58.85 | 58.85 | 58.85 | 58.85 | 58.85 | - |
| 24 jun 2024 | 59.23 | 59.23 | 59.23 | 59.23 | 59.23 | - |
| 21 jun 2024 | 58.71 | 58.71 | 58.71 | 58.71 | 58.71 | - |
| 20 jun 2024 | 58.37 | 58.37 | 58.37 | 58.37 | 58.37 | - |
| 18 jun 2024 | 58.16 | 58.16 | 58.16 | 58.16 | 58.16 | - |
| 17 jun 2024 | 58.09 | 58.09 | 58.09 | 58.09 | 58.09 | - |
| 14 jun 2024 | 57.38 | 57.38 | 57.38 | 57.38 | 57.38 | - |
| 13 jun 2024 | 58.07 | 58.07 | 58.07 | 58.07 | 58.07 | - |
| 12 jun 2024 | 58.60 | 58.60 | 58.60 | 58.60 | 58.60 | - |
| 11 jun 2024 | 57.97 | 57.97 | 57.97 | 57.97 | 57.97 | - |
| 10 jun 2024 | 58.36 | 58.36 | 58.36 | 58.36 | 58.36 | - |
| 07 jun 2024 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | - |
| 06 jun 2024 | 58.82 | 58.82 | 58.82 | 58.82 | 58.82 | - |
| 05 jun 2024 | 58.90 | 58.90 | 58.90 | 58.90 | 58.90 | - |
| 04 jun 2024 | 58.58 | 58.58 | 58.58 | 58.58 | 58.58 | - |
| 03 jun 2024 | 59.72 | 59.72 | 59.72 | 59.72 | 59.72 | - |
| 31 may 2024 | 60.32 | 60.32 | 60.32 | 60.32 | 60.32 | - |
| 30 may 2024 | 59.55 | 59.55 | 59.55 | 59.55 | 59.55 | - |
| 29 may 2024 | 58.95 | 58.95 | 58.95 | 58.95 | 58.95 | - |
| 28 may 2024 | 59.93 | 59.93 | 59.93 | 59.93 | 59.93 | - |
| 24 may 2024 | 60.10 | 60.10 | 60.10 | 60.10 | 60.10 | - |
| 23 may 2024 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | - |
| 22 may 2024 | 60.29 | 60.29 | 60.29 | 60.29 | 60.29 | - |
| 21 may 2024 | 60.86 | 60.86 | 60.86 | 60.86 | 60.86 | - |
| 20 may 2024 | 60.98 | 60.98 | 60.98 | 60.98 | 60.98 | - |
| 17 may 2024 | 61.02 | 61.02 | 61.02 | 61.02 | 61.02 | - |
| 16 may 2024 | 60.95 | 60.95 | 60.95 | 60.95 | 60.95 | - |
| 15 may 2024 | 61.30 | 61.30 | 61.30 | 61.30 | 61.30 | - |
| 14 may 2024 | 61.06 | 61.06 | 61.06 | 61.06 | 61.06 | - |
| 13 may 2024 | 60.36 | 60.36 | 60.36 | 60.36 | 60.36 | - |
| 10 may 2024 | 60.11 | 60.11 | 60.11 | 60.11 | 60.11 | - |
| 09 may 2024 | 60.67 | 60.67 | 60.67 | 60.67 | 60.67 | - |
| 08 may 2024 | 60.15 | 60.15 | 60.15 | 60.15 | 60.15 | - |
| 07 may 2024 | 60.02 | 60.02 | 60.02 | 60.02 | 60.02 | - |
| 06 may 2024 | 59.70 | 59.70 | 59.70 | 59.70 | 59.70 | - |
| 03 may 2024 | 59.24 | 59.24 | 59.24 | 59.24 | 59.24 | - |
| 02 may 2024 | 58.62 | 58.62 | 58.62 | 58.62 | 58.62 | - |
| 01 may 2024 | 57.93 | 57.93 | 57.93 | 57.93 | 57.93 | - |
| 30 abr 2024 | 58.01 | 58.01 | 58.01 | 58.01 | 58.01 | - |
| 29 abr 2024 | 58.95 | 58.95 | 58.95 | 58.95 | 58.95 | - |
| 26 abr 2024 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | - |
| 25 abr 2024 | 58.27 | 58.27 | 58.27 | 58.27 | 58.27 | - |
| 24 abr 2024 | 58.74 | 58.74 | 58.74 | 58.74 | 58.74 | - |
| 23 abr 2024 | 58.59 | 58.59 | 58.59 | 58.59 | 58.59 | - |
| 22 abr 2024 | 57.82 | 57.82 | 57.82 | 57.82 | 57.82 | - |
| 19 abr 2024 | 57.35 | 57.35 | 57.35 | 57.35 | 57.35 | - |
| 18 abr 2024 | 57.05 | 57.05 | 57.05 | 57.05 | 57.05 | - |
| 17 abr 2024 | 56.86 | 56.86 | 56.86 | 56.86 | 56.86 | - |
| 16 abr 2024 | 57.20 | 57.20 | 57.20 | 57.20 | 57.20 | - |
| 15 abr 2024 | 57.42 | 57.42 | 57.42 | 57.42 | 57.42 | - |
| 12 abr 2024 | 57.84 | 57.84 | 57.84 | 57.84 | 57.84 | - |
| 11 abr 2024 | 58.97 | 58.97 | 58.97 | 58.97 | 58.97 | - |
| 10 abr 2024 | 59.18 | 59.18 | 59.18 | 59.18 | 59.18 | - |
| 09 abr 2024 | 60.35 | 60.35 | 60.35 | 60.35 | 60.35 | - |
| 08 abr 2024 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | - |
| 05 abr 2024 | 60.14 | 60.14 | 60.14 | 60.14 | 60.14 | - |
| 04 abr 2024 | 60.02 | 60.02 | 60.02 | 60.02 | 60.02 | - |
| 03 abr 2024 | 60.78 | 60.78 | 60.78 | 60.78 | 60.78 | - |
| 02 abr 2024 | 60.38 | 60.38 | 60.38 | 60.38 | 60.38 | - |
| 01 abr 2024 | 61.07 | 61.07 | 61.07 | 61.07 | 61.07 | - |
| 28 mar 2024 | 61.17 | 61.17 | 61.17 | 61.17 | 61.17 | - |
| 27 mar 2024 | 61.06 | 61.06 | 61.06 | 61.06 | 61.06 | - |
| 26 mar 2024 | 59.70 | 59.70 | 59.70 | 59.70 | 59.70 | - |
| 25 mar 2024 | 59.76 | 59.76 | 59.76 | 59.76 | 59.76 | - |
| 22 mar 2024 | 59.68 | 59.68 | 59.68 | 59.68 | 59.68 | - |
| 21 mar 2024 | 60.48 | 60.48 | 60.48 | 60.48 | 60.48 | - |
| 20 mar 2024 | 59.84 | 59.84 | 59.84 | 59.84 | 59.84 | - |
| 19 mar 2024 | 58.67 | 58.67 | 58.67 | 58.67 | 58.67 | - |
| 18 mar 2024 | 58.56 | 58.56 | 58.56 | 58.56 | 58.56 | - |
| 15 mar 2024 | 58.55 | 58.55 | 58.55 | 58.55 | 58.55 | - |
| 14 mar 2024 | 58.25 | 58.25 | 58.25 | 58.25 | 58.25 | - |
| 13 mar 2024 | 58.97 | 58.97 | 58.97 | 58.97 | 58.97 | - |
| 12 mar 2024 | 58.49 | 58.49 | 58.49 | 58.49 | 58.49 | - |
| 11 mar 2024 | 58.33 | 58.33 | 58.33 | 58.33 | 58.33 | - |
| 08 mar 2024 | 58.49 | 58.49 | 58.49 | 58.49 | 58.49 | - |
| 07 mar 2024 | 58.65 | 58.65 | 58.65 | 58.65 | 58.65 | - |
| 06 mar 2024 | 57.94 | 57.94 | 57.94 | 57.94 | 57.94 | - |
| 05 mar 2024 | 57.53 | 57.53 | 57.53 | 57.53 | 57.53 | - |
| 04 mar 2024 | 57.10 | 57.10 | 57.10 | 57.10 | 57.10 | - |
| 01 mar 2024 | 56.52 | 56.52 | 56.52 | 56.52 | 56.52 | - |
| 29 feb 2024 | 56.52 | 56.52 | 56.52 | 56.52 | 56.52 | - |
| 28 feb 2024 | 55.98 | 55.98 | 55.98 | 55.98 | 55.98 | - |
| 27 feb 2024 | 56.45 | 56.45 | 56.45 | 56.45 | 56.45 | - |
| 26 feb 2024 | 56.21 | 56.21 | 56.21 | 56.21 | 56.21 | - |
| 23 feb 2024 | 55.97 | 55.97 | 55.97 | 55.97 | 55.97 | - |
| 22 feb 2024 | 55.76 | 55.76 | 55.76 | 55.76 | 55.76 | - |
| 21 feb 2024 | 55.10 | 55.10 | 55.10 | 55.10 | 55.10 | - |
| 20 feb 2024 | 55.65 | 55.65 | 55.65 | 55.65 | 55.65 | - |
| 16 feb 2024 | 56.31 | 56.31 | 56.31 | 56.31 | 56.31 | - |
| 15 feb 2024 | 57.58 | 57.58 | 57.58 | 57.58 | 57.58 | - |
| 14 feb 2024 | 56.09 | 56.09 | 56.09 | 56.09 | 56.09 | - |
| 13 feb 2024 | 55.23 | 55.23 | 55.23 | 55.23 | 55.23 | - |
| 12 feb 2024 | 57.22 | 57.22 | 57.22 | 57.22 | 57.22 | - |
| 09 feb 2024 | 56.10 | 56.10 | 56.10 | 56.10 | 56.10 | - |
| 08 feb 2024 | 55.82 | 55.82 | 55.82 | 55.82 | 55.82 | - |
| 07 feb 2024 | 55.20 | 55.20 | 55.20 | 55.20 | 55.20 | - |
| 06 feb 2024 | 54.76 | 54.76 | 54.76 | 54.76 | 54.76 | - |
| *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.