Schwab 1000 Index (SNXFX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 08:01PM EDT
Periodo de tiempo:
27 abr 2023 - 27 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 26 abr 2024 | 109.63 | 109.63 | 109.63 | 109.63 | 109.63 | - |
| 25 abr 2024 | 108.55 | 108.55 | 108.55 | 108.55 | 108.55 | - |
| 24 abr 2024 | 109.03 | 109.03 | 109.03 | 109.03 | 109.03 | - |
| 23 abr 2024 | 109.02 | 109.02 | 109.02 | 109.02 | 109.02 | - |
| 22 abr 2024 | 107.66 | 107.66 | 107.66 | 107.66 | 107.66 | - |
| 19 abr 2024 | 106.72 | 106.72 | 106.72 | 106.72 | 106.72 | - |
| 18 abr 2024 | 107.61 | 107.61 | 107.61 | 107.61 | 107.61 | - |
| 17 abr 2024 | 107.85 | 107.85 | 107.85 | 107.85 | 107.85 | - |
| 16 abr 2024 | 108.51 | 108.51 | 108.51 | 108.51 | 108.51 | - |
| 15 abr 2024 | 108.73 | 108.73 | 108.73 | 108.73 | 108.73 | - |
| 12 abr 2024 | 110.11 | 110.11 | 110.11 | 110.11 | 110.11 | - |
| 11 abr 2024 | 111.77 | 111.77 | 111.77 | 111.77 | 111.77 | - |
| 10 abr 2024 | 110.97 | 110.97 | 110.97 | 110.97 | 110.97 | - |
| 09 abr 2024 | 112.09 | 112.09 | 112.09 | 112.09 | 112.09 | - |
| 08 abr 2024 | 111.93 | 111.93 | 111.93 | 111.93 | 111.93 | - |
| 05 abr 2024 | 111.93 | 111.93 | 111.93 | 111.93 | 111.93 | - |
| 04 abr 2024 | 110.69 | 110.69 | 110.69 | 110.69 | 110.69 | - |
| 03 abr 2024 | 112.05 | 112.05 | 112.05 | 112.05 | 112.05 | - |
| 02 abr 2024 | 111.89 | 111.89 | 111.89 | 111.89 | 111.89 | - |
| 01 abr 2024 | 112.76 | 112.76 | 112.76 | 112.76 | 112.76 | - |
| 28 mar 2024 | 113.04 | 113.04 | 113.04 | 113.04 | 113.04 | - |
| 27 mar 2024 | 112.90 | 112.90 | 112.90 | 112.90 | 112.90 | - |
| 26 mar 2024 | 111.91 | 111.91 | 111.91 | 111.91 | 111.91 | - |
| 25 mar 2024 | 112.19 | 112.19 | 112.19 | 112.19 | 112.19 | - |
| 22 mar 2024 | 112.49 | 112.49 | 112.49 | 112.49 | 112.49 | - |
| 21 mar 2024 | 112.70 | 112.70 | 112.70 | 112.70 | 112.70 | - |
| 20 mar 2024 | 112.26 | 112.26 | 112.26 | 112.26 | 112.26 | - |
| 19 mar 2024 | 111.19 | 111.19 | 111.19 | 111.19 | 111.19 | - |
| 18 mar 2024 | 110.57 | 110.57 | 110.57 | 110.57 | 110.57 | - |
| 15 mar 2024 | 109.93 | 109.93 | 109.93 | 109.93 | 109.93 | - |
| 14 mar 2024 | 110.61 | 110.61 | 110.61 | 110.61 | 110.61 | - |
| 13 mar 2024 | 111.01 | 111.01 | 111.01 | 111.01 | 111.01 | - |
| 12 mar 2024 | 111.17 | 111.17 | 111.17 | 111.17 | 111.17 | - |
| 11 mar 2024 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | - |
| 08 mar 2024 | 110.17 | 110.17 | 110.17 | 110.17 | 110.17 | - |
| 07 mar 2024 | 110.89 | 110.89 | 110.89 | 110.89 | 110.89 | - |
| 06 mar 2024 | 109.74 | 109.74 | 109.74 | 109.74 | 109.74 | - |
| 05 mar 2024 | 109.12 | 109.12 | 109.12 | 109.12 | 109.12 | - |
| 04 mar 2024 | 110.27 | 110.27 | 110.27 | 110.27 | 110.27 | - |
| 01 mar 2024 | 110.37 | 110.37 | 110.37 | 110.37 | 110.37 | - |
| 29 feb 2024 | 109.49 | 109.49 | 109.49 | 109.49 | 109.49 | - |
| 28 feb 2024 | 108.88 | 108.88 | 108.88 | 108.88 | 108.88 | - |
| 27 feb 2024 | 109.05 | 109.05 | 109.05 | 109.05 | 109.05 | - |
| 26 feb 2024 | 108.83 | 108.83 | 108.83 | 108.83 | 108.83 | - |
| 23 feb 2024 | 109.18 | 109.18 | 109.18 | 109.18 | 109.18 | - |
| 22 feb 2024 | 109.11 | 109.11 | 109.11 | 109.11 | 109.11 | - |
| 21 feb 2024 | 106.87 | 106.87 | 106.87 | 106.87 | 106.87 | - |
| 20 feb 2024 | 106.81 | 106.81 | 106.81 | 106.81 | 106.81 | - |
| 16 feb 2024 | 107.50 | 107.50 | 107.50 | 107.50 | 107.50 | - |
| 15 feb 2024 | 108.04 | 108.04 | 108.04 | 108.04 | 108.04 | - |
| 14 feb 2024 | 107.33 | 107.33 | 107.33 | 107.33 | 107.33 | - |
| 13 feb 2024 | 106.18 | 106.18 | 106.18 | 106.18 | 106.18 | - |
| 12 feb 2024 | 107.74 | 107.74 | 107.74 | 107.74 | 107.74 | - |
| 09 feb 2024 | 107.78 | 107.78 | 107.78 | 107.78 | 107.78 | - |
| 08 feb 2024 | 107.12 | 107.12 | 107.12 | 107.12 | 107.12 | - |
| 07 feb 2024 | 106.93 | 106.93 | 106.93 | 106.93 | 106.93 | - |
| 06 feb 2024 | 106.06 | 106.06 | 106.06 | 106.06 | 106.06 | - |
| 05 feb 2024 | 105.76 | 105.76 | 105.76 | 105.76 | 105.76 | - |
| 02 feb 2024 | 106.18 | 106.18 | 106.18 | 106.18 | 106.18 | - |
| 01 feb 2024 | 105.10 | 105.10 | 105.10 | 105.10 | 105.10 | - |
| 31 ene 2024 | 103.81 | 103.81 | 103.81 | 103.81 | 103.81 | - |
| 30 ene 2024 | 105.54 | 105.54 | 105.54 | 105.54 | 105.54 | - |
| 29 ene 2024 | 105.63 | 105.63 | 105.63 | 105.63 | 105.63 | - |
| 26 ene 2024 | 104.75 | 104.75 | 104.75 | 104.75 | 104.75 | - |
| 25 ene 2024 | 104.80 | 104.80 | 104.80 | 104.80 | 104.80 | - |
| 24 ene 2024 | 104.27 | 104.27 | 104.27 | 104.27 | 104.27 | - |
| 23 ene 2024 | 104.26 | 104.26 | 104.26 | 104.26 | 104.26 | - |
| 22 ene 2024 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | - |
| 19 ene 2024 | 103.68 | 103.68 | 103.68 | 103.68 | 103.68 | - |
| 18 ene 2024 | 102.41 | 102.41 | 102.41 | 102.41 | 102.41 | - |
| 17 ene 2024 | 101.51 | 101.51 | 101.51 | 101.51 | 101.51 | - |
| 16 ene 2024 | 102.10 | 102.10 | 102.10 | 102.10 | 102.10 | - |
| 12 ene 2024 | 102.50 | 102.50 | 102.50 | 102.50 | 102.50 | - |
| 11 ene 2024 | 102.45 | 102.45 | 102.45 | 102.45 | 102.45 | - |
| 10 ene 2024 | 102.52 | 102.52 | 102.52 | 102.52 | 102.52 | - |
| 09 ene 2024 | 101.97 | 101.97 | 101.97 | 101.97 | 101.97 | - |
| 08 ene 2024 | 102.12 | 102.12 | 102.12 | 102.12 | 102.12 | - |
| 05 ene 2024 | 100.65 | 100.65 | 100.65 | 100.65 | 100.65 | - |
| 04 ene 2024 | 100.46 | 100.46 | 100.46 | 100.46 | 100.46 | - |
| 03 ene 2024 | 100.76 | 100.76 | 100.76 | 100.76 | 100.76 | - |
| 02 ene 2024 | 101.71 | 101.71 | 101.71 | 101.71 | 101.71 | - |
| 29 dic 2023 | 102.37 | 102.37 | 102.37 | 102.37 | 102.37 | - |
| 28 dic 2023 | 102.73 | 102.73 | 102.73 | 102.73 | 102.73 | - |
| 27 dic 2023 | 102.68 | 102.68 | 102.68 | 102.68 | 102.68 | - |
| 26 dic 2023 | 102.52 | 102.52 | 102.52 | 102.52 | 102.52 | - |
| 22 dic 2023 | 102.05 | 102.05 | 102.05 | 102.05 | 102.05 | - |
| 21 dic 2023 | 101.86 | 101.86 | 101.86 | 101.86 | 101.86 | - |
| 20 dic 2023 | 100.77 | 100.77 | 100.77 | 100.77 | 100.77 | - |
| 19 dic 2023 | 102.31 | 102.31 | 102.31 | 102.31 | 102.31 | - |
| 18 dic 2023 | 101.64 | 101.64 | 101.64 | 101.64 | 101.64 | - |
| 15 dic 2023 | 101.20 | 101.20 | 101.20 | 101.20 | 101.20 | - |
| 14 dic 2023 | 101.26 | 101.26 | 101.26 | 101.26 | 101.26 | - |
| 13 dic 2023 | 100.78 | 100.78 | 100.78 | 100.78 | 100.78 | - |
| 12 dic 2023 | 99.34 | 99.34 | 99.34 | 99.34 | 99.34 | - |
| 11 dic 2023 | 98.90 | 98.90 | 98.90 | 98.90 | 98.90 | - |
| 08 dic 2023 | 98.49 | 98.49 | 98.49 | 98.49 | 98.49 | - |
| 08 dic 2023 | 1.445 Dividendo | |||||
| 07 dic 2023 | 99.50 | 99.50 | 99.50 | 99.50 | 98.06 | - |
| 06 dic 2023 | 98.72 | 98.72 | 98.72 | 98.72 | 97.29 | - |
| 05 dic 2023 | 99.10 | 99.10 | 99.10 | 99.10 | 97.66 | - |
| *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.