SEI S&P 500 Index F (SIMT) (SSPIX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 08:06AM EDT
Periodo de tiempo:
02 may 2023 - 02 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 02 may 2024 | - | - | - | - | - | - |
| 01 may 2024 | 89.56 | 89.56 | 89.56 | 89.56 | 89.56 | - |
| 30 abr 2024 | 89.87 | 89.87 | 89.87 | 89.87 | 89.87 | - |
| 29 abr 2024 | 91.31 | 91.31 | 91.31 | 91.31 | 91.31 | - |
| 26 abr 2024 | 91.01 | 91.01 | 91.01 | 91.01 | 91.01 | - |
| 25 abr 2024 | 90.09 | 90.09 | 90.09 | 90.09 | 90.09 | - |
| 24 abr 2024 | 90.51 | 90.51 | 90.51 | 90.51 | 90.51 | - |
| 23 abr 2024 | 90.49 | 90.49 | 90.49 | 90.49 | 90.49 | - |
| 22 abr 2024 | 89.42 | 89.42 | 89.42 | 89.42 | 89.42 | - |
| 19 abr 2024 | 88.64 | 88.64 | 88.64 | 88.64 | 88.64 | - |
| 18 abr 2024 | 89.42 | 89.42 | 89.42 | 89.42 | 89.42 | - |
| 17 abr 2024 | 89.62 | 89.62 | 89.62 | 89.62 | 89.62 | - |
| 16 abr 2024 | 90.14 | 90.14 | 90.14 | 90.14 | 90.14 | - |
| 15 abr 2024 | 90.32 | 90.32 | 90.32 | 90.32 | 90.32 | - |
| 12 abr 2024 | 91.42 | 91.42 | 91.42 | 91.42 | 91.42 | - |
| 11 abr 2024 | 92.76 | 92.76 | 92.76 | 92.76 | 92.76 | - |
| 10 abr 2024 | 92.08 | 92.08 | 92.08 | 92.08 | 92.08 | - |
| 09 abr 2024 | 92.96 | 92.96 | 92.96 | 92.96 | 92.96 | - |
| 08 abr 2024 | 92.81 | 92.81 | 92.81 | 92.81 | 92.81 | - |
| 05 abr 2024 | 92.85 | 92.85 | 92.85 | 92.85 | 92.85 | - |
| 04 abr 2024 | 91.83 | 91.83 | 91.83 | 91.83 | 91.83 | - |
| 04 abr 2024 | 0.292 Dividendo | |||||
| 03 abr 2024 | 93.26 | 93.26 | 93.26 | 93.26 | 92.97 | - |
| 02 abr 2024 | 93.15 | 93.15 | 93.15 | 93.15 | 92.86 | - |
| 01 abr 2024 | 93.83 | 93.83 | 93.83 | 93.83 | 93.54 | - |
| 28 mar 2024 | 94.02 | 94.02 | 94.02 | 94.02 | 93.73 | - |
| 27 mar 2024 | 93.92 | 93.92 | 93.92 | 93.92 | 93.63 | - |
| 26 mar 2024 | 93.10 | 93.10 | 93.10 | 93.10 | 92.81 | - |
| 25 mar 2024 | 93.36 | 93.36 | 93.36 | 93.36 | 93.07 | - |
| 22 mar 2024 | 93.65 | 93.65 | 93.65 | 93.65 | 93.36 | - |
| 21 mar 2024 | 93.78 | 93.78 | 93.78 | 93.78 | 93.49 | - |
| 20 mar 2024 | 93.48 | 93.48 | 93.48 | 93.48 | 93.19 | - |
| 19 mar 2024 | 92.64 | 92.64 | 92.64 | 92.64 | 92.35 | - |
| 18 mar 2024 | 92.12 | 92.12 | 92.12 | 92.12 | 91.83 | - |
| 15 mar 2024 | 91.54 | 91.54 | 91.54 | 91.54 | 91.25 | - |
| 14 mar 2024 | 92.14 | 92.14 | 92.14 | 92.14 | 91.85 | - |
| 13 mar 2024 | 92.38 | 92.38 | 92.38 | 92.38 | 92.09 | - |
| 12 mar 2024 | 92.56 | 92.56 | 92.56 | 92.56 | 92.27 | - |
| 11 mar 2024 | 91.53 | 91.53 | 91.53 | 91.53 | 91.24 | - |
| 08 mar 2024 | 91.63 | 91.63 | 91.63 | 91.63 | 91.34 | - |
| 07 mar 2024 | 92.23 | 92.23 | 92.23 | 92.23 | 91.94 | - |
| 06 mar 2024 | 91.28 | 91.28 | 91.28 | 91.28 | 90.99 | - |
| 05 mar 2024 | 90.80 | 90.80 | 90.80 | 90.80 | 90.52 | - |
| 04 mar 2024 | 91.74 | 91.74 | 91.74 | 91.74 | 91.45 | - |
| 01 mar 2024 | 91.84 | 91.84 | 91.84 | 91.84 | 91.55 | - |
| 29 feb 2024 | 91.11 | 91.11 | 91.11 | 91.11 | 90.82 | - |
| 28 feb 2024 | 90.62 | 90.62 | 90.62 | 90.62 | 90.34 | - |
| 27 feb 2024 | 90.76 | 90.76 | 90.76 | 90.76 | 90.48 | - |
| 26 feb 2024 | 90.61 | 90.61 | 90.61 | 90.61 | 90.33 | - |
| 23 feb 2024 | 90.95 | 90.95 | 90.95 | 90.95 | 90.67 | - |
| 22 feb 2024 | 90.91 | 90.91 | 90.91 | 90.91 | 90.63 | - |
| 21 feb 2024 | 89.03 | 89.03 | 89.03 | 89.03 | 88.75 | - |
| 20 feb 2024 | 88.91 | 88.91 | 88.91 | 88.91 | 88.63 | - |
| 16 feb 2024 | 89.45 | 89.45 | 89.45 | 89.45 | 89.17 | - |
| 15 feb 2024 | 89.87 | 89.87 | 89.87 | 89.87 | 89.59 | - |
| 14 feb 2024 | 89.33 | 89.33 | 89.33 | 89.33 | 89.05 | - |
| 13 feb 2024 | 88.47 | 88.47 | 88.47 | 88.47 | 88.19 | - |
| 12 feb 2024 | 89.69 | 89.69 | 89.69 | 89.69 | 89.41 | - |
| 09 feb 2024 | 89.77 | 89.77 | 89.77 | 89.77 | 89.49 | - |
| 08 feb 2024 | 89.25 | 89.25 | 89.25 | 89.25 | 88.97 | - |
| 07 feb 2024 | 89.19 | 89.19 | 89.19 | 89.19 | 88.91 | - |
| 06 feb 2024 | 88.46 | 88.46 | 88.46 | 88.46 | 88.18 | - |
| 05 feb 2024 | 88.25 | 88.25 | 88.25 | 88.25 | 87.97 | - |
| 02 feb 2024 | 88.54 | 88.54 | 88.54 | 88.54 | 88.26 | - |
| 01 feb 2024 | 87.60 | 87.60 | 87.60 | 87.60 | 87.33 | - |
| 31 ene 2024 | 86.51 | 86.51 | 86.51 | 86.51 | 86.24 | - |
| 30 ene 2024 | 87.93 | 87.93 | 87.93 | 87.93 | 87.65 | - |
| 29 ene 2024 | 87.97 | 87.97 | 87.97 | 87.97 | 87.69 | - |
| 26 ene 2024 | 87.31 | 87.31 | 87.31 | 87.31 | 87.04 | - |
| 25 ene 2024 | 87.37 | 87.37 | 87.37 | 87.37 | 87.10 | - |
| 24 ene 2024 | 86.91 | 86.91 | 86.91 | 86.91 | 86.64 | - |
| 23 ene 2024 | 86.84 | 86.84 | 86.84 | 86.84 | 86.57 | - |
| 22 ene 2024 | 86.59 | 86.59 | 86.59 | 86.59 | 86.32 | - |
| 19 ene 2024 | 86.40 | 86.40 | 86.40 | 86.40 | 86.13 | - |
| 18 ene 2024 | 85.34 | 85.34 | 85.34 | 85.34 | 85.07 | - |
| 17 ene 2024 | 84.59 | 84.59 | 84.59 | 84.59 | 84.33 | - |
| 16 ene 2024 | 85.07 | 85.07 | 85.07 | 85.07 | 84.80 | - |
| 12 ene 2024 | 85.39 | 85.39 | 85.39 | 85.39 | 85.12 | - |
| 11 ene 2024 | 85.32 | 85.32 | 85.32 | 85.32 | 85.05 | - |
| 10 ene 2024 | 85.37 | 85.37 | 85.37 | 85.37 | 85.10 | - |
| 09 ene 2024 | 84.89 | 84.89 | 84.89 | 84.89 | 84.62 | - |
| 08 ene 2024 | 85.01 | 85.01 | 85.01 | 85.01 | 84.74 | - |
| 05 ene 2024 | 83.82 | 83.82 | 83.82 | 83.82 | 83.56 | - |
| 04 ene 2024 | 83.67 | 83.67 | 83.67 | 83.67 | 83.41 | - |
| 03 ene 2024 | 83.95 | 83.95 | 83.95 | 83.95 | 83.69 | - |
| 02 ene 2024 | 84.63 | 84.63 | 84.63 | 84.63 | 84.37 | - |
| 29 dic 2023 | 85.11 | 85.11 | 85.11 | 85.11 | 84.84 | - |
| 28 dic 2023 | 85.35 | 85.35 | 85.35 | 85.35 | 85.08 | - |
| 27 dic 2023 | 85.31 | 85.31 | 85.31 | 85.31 | 85.04 | - |
| 27 dic 2023 | 0.301 Dividendo | |||||
| 26 dic 2023 | 85.48 | 85.48 | 85.48 | 85.48 | 84.91 | - |
| 22 dic 2023 | 85.12 | 85.12 | 85.12 | 85.12 | 84.55 | - |
| 21 dic 2023 | 84.98 | 84.98 | 84.98 | 84.98 | 84.42 | - |
| 20 dic 2023 | 84.11 | 84.11 | 84.11 | 84.11 | 83.55 | - |
| 19 dic 2023 | 85.36 | 85.36 | 85.36 | 85.36 | 84.79 | - |
| 18 dic 2023 | 84.85 | 84.85 | 84.85 | 84.85 | 84.29 | - |
| 15 dic 2023 | 84.47 | 84.47 | 84.47 | 84.47 | 83.91 | - |
| 14 dic 2023 | 84.47 | 84.47 | 84.47 | 84.47 | 83.91 | - |
| 14 dic 2023 | 0 Dividendo | |||||
| 14 dic 2023 | 2.732 Ganancias de capital | |||||
| *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.