State Street Glb All Cap Eq ex-US Idx I (SSGJX)
Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 06:45PM EDT
Periodo de tiempo:
08 jul 2023 - 08 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 08 jul 2024 | - | - | - | - | - | - |
| 05 jul 2024 | 109.10 | 109.10 | 109.10 | 109.10 | 109.10 | - |
| 03 jul 2024 | 108.28 | 108.28 | 108.28 | 108.28 | 108.28 | - |
| 02 jul 2024 | 107.33 | 107.33 | 107.33 | 107.33 | 107.33 | - |
| 01 jul 2024 | 107.06 | 107.06 | 107.06 | 107.06 | 107.06 | - |
| 28 jun 2024 | 106.90 | 106.90 | 106.90 | 106.90 | 106.90 | - |
| 27 jun 2024 | 106.77 | 106.77 | 106.77 | 106.77 | 106.77 | - |
| 26 jun 2024 | 106.92 | 106.92 | 106.92 | 106.92 | 106.92 | - |
| 25 jun 2024 | 107.25 | 107.25 | 107.25 | 107.25 | 107.25 | - |
| 24 jun 2024 | 107.17 | 107.17 | 107.17 | 107.17 | 107.17 | - |
| 21 jun 2024 | 106.55 | 106.55 | 106.55 | 106.55 | 106.55 | - |
| 20 jun 2024 | 107.37 | 107.37 | 107.37 | 107.37 | 107.37 | - |
| 18 jun 2024 | 106.75 | 106.75 | 106.75 | 106.75 | 106.75 | - |
| 17 jun 2024 | 106.36 | 106.36 | 106.36 | 106.36 | 106.36 | - |
| 14 jun 2024 | 106.22 | 106.22 | 106.22 | 106.22 | 106.22 | - |
| 13 jun 2024 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | - |
| 12 jun 2024 | 108.09 | 108.09 | 108.09 | 108.09 | 108.09 | - |
| 11 jun 2024 | 106.84 | 106.84 | 106.84 | 106.84 | 106.84 | - |
| 10 jun 2024 | 107.65 | 107.65 | 107.65 | 107.65 | 107.65 | - |
| 07 jun 2024 | 108.01 | 108.01 | 108.01 | 108.01 | 108.01 | - |
| 06 jun 2024 | 108.64 | 108.64 | 108.64 | 108.64 | 108.64 | - |
| 05 jun 2024 | 108.34 | 108.34 | 108.34 | 108.34 | 108.34 | - |
| 04 jun 2024 | 107.46 | 107.46 | 107.46 | 107.46 | 107.46 | - |
| 03 jun 2024 | 108.25 | 108.25 | 108.25 | 108.25 | 108.25 | - |
| 31 may 2024 | 107.68 | 107.68 | 107.68 | 107.68 | 107.68 | - |
| 30 may 2024 | 106.84 | 106.84 | 106.84 | 106.84 | 106.84 | - |
| 29 may 2024 | 106.78 | 106.78 | 106.78 | 106.78 | 106.78 | - |
| 28 may 2024 | 108.44 | 108.44 | 108.44 | 108.44 | 108.44 | - |
| 24 may 2024 | 108.04 | 108.04 | 108.04 | 108.04 | 108.04 | - |
| 23 may 2024 | 107.66 | 107.66 | 107.66 | 107.66 | 107.66 | - |
| 22 may 2024 | 108.48 | 108.48 | 108.48 | 108.48 | 108.48 | - |
| 21 may 2024 | 108.98 | 108.98 | 108.98 | 108.98 | 108.98 | - |
| 20 may 2024 | 109.39 | 109.39 | 109.39 | 109.39 | 109.39 | - |
| 17 may 2024 | 109.20 | 109.20 | 109.20 | 109.20 | 109.20 | - |
| 16 may 2024 | 109.02 | 109.02 | 109.02 | 109.02 | 109.02 | - |
| 15 may 2024 | 108.79 | 108.79 | 108.79 | 108.79 | 108.79 | - |
| 14 may 2024 | 107.73 | 107.73 | 107.73 | 107.73 | 107.73 | - |
| 13 may 2024 | 107.48 | 107.48 | 107.48 | 107.48 | 107.48 | - |
| 10 may 2024 | 107.12 | 107.12 | 107.12 | 107.12 | 107.12 | - |
| 09 may 2024 | 106.52 | 106.52 | 106.52 | 106.52 | 106.52 | - |
| 08 may 2024 | 106.28 | 106.28 | 106.28 | 106.28 | 106.28 | - |
| 07 may 2024 | 106.71 | 106.71 | 106.71 | 106.71 | 106.71 | - |
| 06 may 2024 | 106.60 | 106.60 | 106.60 | 106.60 | 106.60 | - |
| 03 may 2024 | 105.90 | 105.90 | 105.90 | 105.90 | 105.90 | - |
| 02 may 2024 | 104.52 | 104.52 | 104.52 | 104.52 | 104.52 | - |
| 01 may 2024 | 103.34 | 103.34 | 103.34 | 103.34 | 103.34 | - |
| 30 abr 2024 | 103.54 | 103.54 | 103.54 | 103.54 | 103.54 | - |
| 29 abr 2024 | 104.51 | 104.51 | 104.51 | 104.51 | 104.51 | - |
| 26 abr 2024 | 103.82 | 103.82 | 103.82 | 103.82 | 103.82 | - |
| 25 abr 2024 | 103.09 | 103.09 | 103.09 | 103.09 | 103.09 | - |
| 24 abr 2024 | 103.73 | 103.73 | 103.73 | 103.73 | 103.73 | - |
| 23 abr 2024 | 103.59 | 103.59 | 103.59 | 103.59 | 103.59 | - |
| 22 abr 2024 | 102.20 | 102.20 | 102.20 | 102.20 | 102.20 | - |
| 19 abr 2024 | 101.50 | 101.50 | 101.50 | 101.50 | 101.50 | - |
| 18 abr 2024 | 102.16 | 102.16 | 102.16 | 102.16 | 102.16 | - |
| 17 abr 2024 | 101.64 | 101.64 | 101.64 | 101.64 | 101.64 | - |
| 16 abr 2024 | 101.69 | 101.69 | 101.69 | 101.69 | 101.69 | - |
| 15 abr 2024 | 102.81 | 102.81 | 102.81 | 102.81 | 102.81 | - |
| 12 abr 2024 | 103.37 | 103.37 | 103.37 | 103.37 | 103.37 | - |
| 11 abr 2024 | 104.76 | 104.76 | 104.76 | 104.76 | 104.76 | - |
| 10 abr 2024 | 105.02 | 105.02 | 105.02 | 105.02 | 105.02 | - |
| 09 abr 2024 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | - |
| 08 abr 2024 | 105.80 | 105.80 | 105.80 | 105.80 | 105.80 | - |
| 05 abr 2024 | 105.41 | 105.41 | 105.41 | 105.41 | 105.41 | - |
| 04 abr 2024 | 105.23 | 105.23 | 105.23 | 105.23 | 105.23 | - |
| 03 abr 2024 | 105.37 | 105.37 | 105.37 | 105.37 | 105.37 | - |
| 02 abr 2024 | 105.26 | 105.26 | 105.26 | 105.26 | 105.26 | - |
| 01 abr 2024 | 105.35 | 105.35 | 105.35 | 105.35 | 105.35 | - |
| 28 mar 2024 | 105.78 | 105.78 | 105.78 | 105.78 | 105.78 | - |
| 27 mar 2024 | 105.74 | 105.74 | 105.74 | 105.74 | 105.74 | - |
| 26 mar 2024 | 105.55 | 105.55 | 105.55 | 105.55 | 105.55 | - |
| 25 mar 2024 | 105.43 | 105.43 | 105.43 | 105.43 | 105.43 | - |
| 22 mar 2024 | 105.62 | 105.62 | 105.62 | 105.62 | 105.62 | - |
| 21 mar 2024 | 106.01 | 106.01 | 106.01 | 106.01 | 106.01 | - |
| 20 mar 2024 | 105.28 | 105.28 | 105.28 | 105.28 | 105.28 | - |
| 19 mar 2024 | 104.60 | 104.60 | 104.60 | 104.60 | 104.60 | - |
| 18 mar 2024 | 104.91 | 104.91 | 104.91 | 104.91 | 104.91 | - |
| 15 mar 2024 | 104.62 | 104.62 | 104.62 | 104.62 | 104.62 | - |
| 14 mar 2024 | 105.19 | 105.19 | 105.19 | 105.19 | 105.19 | - |
| 13 mar 2024 | 105.52 | 105.52 | 105.52 | 105.52 | 105.52 | - |
| 12 mar 2024 | 105.36 | 105.36 | 105.36 | 105.36 | 105.36 | - |
| 11 mar 2024 | 104.82 | 104.82 | 104.82 | 104.82 | 104.82 | - |
| 08 mar 2024 | 105.55 | 105.55 | 105.55 | 105.55 | 105.55 | - |
| 07 mar 2024 | 105.27 | 105.27 | 105.27 | 105.27 | 105.27 | - |
| 06 mar 2024 | 104.13 | 104.13 | 104.13 | 104.13 | 104.13 | - |
| 05 mar 2024 | 103.13 | 103.13 | 103.13 | 103.13 | 103.13 | - |
| 04 mar 2024 | 103.58 | 103.58 | 103.58 | 103.58 | 103.58 | - |
| 01 mar 2024 | 103.44 | 103.44 | 103.44 | 103.44 | 103.44 | - |
| 29 feb 2024 | 102.72 | 102.72 | 102.72 | 102.72 | 102.72 | - |
| 28 feb 2024 | 102.46 | 102.46 | 102.46 | 102.46 | 102.46 | - |
| 27 feb 2024 | 103.07 | 103.07 | 103.07 | 103.07 | 103.07 | - |
| 26 feb 2024 | 102.83 | 102.83 | 102.83 | 102.83 | 102.83 | - |
| 23 feb 2024 | 103.06 | 103.06 | 103.06 | 103.06 | 103.06 | - |
| 22 feb 2024 | 102.96 | 102.96 | 102.96 | 102.96 | 102.96 | - |
| 21 feb 2024 | 101.82 | 101.82 | 101.82 | 101.82 | 101.82 | - |
| 20 feb 2024 | 102.04 | 102.04 | 102.04 | 102.04 | 102.04 | - |
| 16 feb 2024 | 101.68 | 101.68 | 101.68 | 101.68 | 101.68 | - |
| 15 feb 2024 | 100.90 | 100.90 | 100.90 | 100.90 | 100.90 | - |
| 14 feb 2024 | 100.28 | 100.28 | 100.28 | 100.28 | 100.28 | - |
| 13 feb 2024 | 99.43 | 99.43 | 99.43 | 99.43 | 99.43 | - |
| *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.