SouthernSun Small Cap, I (SSSIX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 08:01PM EDT
Periodo de tiempo:
05 may 2023 - 05 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 03 may 2024 | - | - | - | - | - | - |
| 02 may 2024 | 27.83 | 27.83 | 27.83 | 27.83 | 27.83 | - |
| 01 may 2024 | 27.28 | 27.28 | 27.28 | 27.28 | 27.28 | - |
| 30 abr 2024 | 27.41 | 27.41 | 27.41 | 27.41 | 27.41 | - |
| 29 abr 2024 | 28.02 | 28.02 | 28.02 | 28.02 | 28.02 | - |
| 26 abr 2024 | 27.72 | 27.72 | 27.72 | 27.72 | 27.72 | - |
| 25 abr 2024 | 27.65 | 27.65 | 27.65 | 27.65 | 27.65 | - |
| 24 abr 2024 | 27.94 | 27.94 | 27.94 | 27.94 | 27.94 | - |
| 23 abr 2024 | 27.94 | 27.94 | 27.94 | 27.94 | 27.94 | - |
| 22 abr 2024 | 27.64 | 27.64 | 27.64 | 27.64 | 27.64 | - |
| 19 abr 2024 | 27.29 | 27.29 | 27.29 | 27.29 | 27.29 | - |
| 18 abr 2024 | 26.97 | 26.97 | 26.97 | 26.97 | 26.97 | - |
| 17 abr 2024 | 27.04 | 27.04 | 27.04 | 27.04 | 27.04 | - |
| 16 abr 2024 | 27.26 | 27.26 | 27.26 | 27.26 | 27.26 | - |
| 15 abr 2024 | 27.44 | 27.44 | 27.44 | 27.44 | 27.44 | - |
| 12 abr 2024 | 27.73 | 27.73 | 27.73 | 27.73 | 27.73 | - |
| 11 abr 2024 | 28.21 | 28.21 | 28.21 | 28.21 | 28.21 | - |
| 10 abr 2024 | 28.26 | 28.26 | 28.26 | 28.26 | 28.26 | - |
| 09 abr 2024 | 29.01 | 29.01 | 29.01 | 29.01 | 29.01 | - |
| 08 abr 2024 | 28.82 | 28.82 | 28.82 | 28.82 | 28.82 | - |
| 05 abr 2024 | 28.72 | 28.72 | 28.72 | 28.72 | 28.72 | - |
| 04 abr 2024 | 28.54 | 28.54 | 28.54 | 28.54 | 28.54 | - |
| 03 abr 2024 | 28.68 | 28.68 | 28.68 | 28.68 | 28.68 | - |
| 02 abr 2024 | 28.62 | 28.62 | 28.62 | 28.62 | 28.62 | - |
| 01 abr 2024 | 29.15 | 29.15 | 29.15 | 29.15 | 29.15 | - |
| 28 mar 2024 | 29.35 | 29.35 | 29.35 | 29.35 | 29.35 | - |
| 27 mar 2024 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | - |
| 26 mar 2024 | 28.55 | 28.55 | 28.55 | 28.55 | 28.55 | - |
| 25 mar 2024 | 28.53 | 28.53 | 28.53 | 28.53 | 28.53 | - |
| 22 mar 2024 | 28.61 | 28.61 | 28.61 | 28.61 | 28.61 | - |
| 21 mar 2024 | 28.67 | 28.67 | 28.67 | 28.67 | 28.67 | - |
| 20 mar 2024 | 28.39 | 28.39 | 28.39 | 28.39 | 28.39 | - |
| 19 mar 2024 | 27.89 | 27.89 | 27.89 | 27.89 | 27.89 | - |
| 18 mar 2024 | 27.72 | 27.72 | 27.72 | 27.72 | 27.72 | - |
| 15 mar 2024 | 27.92 | 27.92 | 27.92 | 27.92 | 27.92 | - |
| 14 mar 2024 | 27.57 | 27.57 | 27.57 | 27.57 | 27.57 | - |
| 13 mar 2024 | 28.03 | 28.03 | 28.03 | 28.03 | 28.03 | - |
| 12 mar 2024 | 27.83 | 27.83 | 27.83 | 27.83 | 27.83 | - |
| 11 mar 2024 | 27.86 | 27.86 | 27.86 | 27.86 | 27.86 | - |
| 08 mar 2024 | 27.99 | 27.99 | 27.99 | 27.99 | 27.99 | - |
| 07 mar 2024 | 27.96 | 27.96 | 27.96 | 27.96 | 27.96 | - |
| 06 mar 2024 | 27.72 | 27.72 | 27.72 | 27.72 | 27.72 | - |
| 05 mar 2024 | 27.64 | 27.64 | 27.64 | 27.64 | 27.64 | - |
| 04 mar 2024 | 27.74 | 27.74 | 27.74 | 27.74 | 27.74 | - |
| 01 mar 2024 | 27.87 | 27.87 | 27.87 | 27.87 | 27.87 | - |
| 29 feb 2024 | 27.87 | 27.87 | 27.87 | 27.87 | 27.87 | - |
| 28 feb 2024 | 27.45 | 27.45 | 27.45 | 27.45 | 27.45 | - |
| 27 feb 2024 | 27.76 | 27.76 | 27.76 | 27.76 | 27.76 | - |
| 26 feb 2024 | 27.41 | 27.41 | 27.41 | 27.41 | 27.41 | - |
| 23 feb 2024 | 27.41 | 27.41 | 27.41 | 27.41 | 27.41 | - |
| 22 feb 2024 | 27.22 | 27.22 | 27.22 | 27.22 | 27.22 | - |
| 21 feb 2024 | 27.13 | 27.13 | 27.13 | 27.13 | 27.13 | - |
| 20 feb 2024 | 27.14 | 27.14 | 27.14 | 27.14 | 27.14 | - |
| 16 feb 2024 | 27.29 | 27.29 | 27.29 | 27.29 | 27.29 | - |
| 15 feb 2024 | 27.39 | 27.39 | 27.39 | 27.39 | 27.39 | - |
| 14 feb 2024 | 27.02 | 27.02 | 27.02 | 27.02 | 27.02 | - |
| 13 feb 2024 | 26.54 | 26.54 | 26.54 | 26.54 | 26.54 | - |
| 12 feb 2024 | 27.41 | 27.41 | 27.41 | 27.41 | 27.41 | - |
| 09 feb 2024 | 26.93 | 26.93 | 26.93 | 26.93 | 26.93 | - |
| 08 feb 2024 | 26.74 | 26.74 | 26.74 | 26.74 | 26.74 | - |
| 07 feb 2024 | 26.32 | 26.32 | 26.32 | 26.32 | 26.32 | - |
| 06 feb 2024 | 26.24 | 26.24 | 26.24 | 26.24 | 26.24 | - |
| 05 feb 2024 | 26.02 | 26.02 | 26.02 | 26.02 | 26.02 | - |
| 02 feb 2024 | 26.52 | 26.52 | 26.52 | 26.52 | 26.52 | - |
| 01 feb 2024 | 26.46 | 26.46 | 26.46 | 26.46 | 26.46 | - |
| 31 ene 2024 | 25.94 | 25.94 | 25.94 | 25.94 | 25.94 | - |
| 30 ene 2024 | 26.58 | 26.58 | 26.58 | 26.58 | 26.58 | - |
| 29 ene 2024 | 26.86 | 26.86 | 26.86 | 26.86 | 26.86 | - |
| 26 ene 2024 | 26.63 | 26.63 | 26.63 | 26.63 | 26.63 | - |
| 25 ene 2024 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | - |
| 24 ene 2024 | 26.41 | 26.41 | 26.41 | 26.41 | 26.41 | - |
| 23 ene 2024 | 26.67 | 26.67 | 26.67 | 26.67 | 26.67 | - |
| 22 ene 2024 | 26.73 | 26.73 | 26.73 | 26.73 | 26.73 | - |
| 19 ene 2024 | 26.34 | 26.34 | 26.34 | 26.34 | 26.34 | - |
| 18 ene 2024 | 26.16 | 26.16 | 26.16 | 26.16 | 26.16 | - |
| 17 ene 2024 | 26.03 | 26.03 | 26.03 | 26.03 | 26.03 | - |
| 16 ene 2024 | 26.22 | 26.22 | 26.22 | 26.22 | 26.22 | - |
| 12 ene 2024 | 26.33 | 26.33 | 26.33 | 26.33 | 26.33 | - |
| 11 ene 2024 | 26.49 | 26.49 | 26.49 | 26.49 | 26.49 | - |
| 10 ene 2024 | 26.67 | 26.67 | 26.67 | 26.67 | 26.67 | - |
| 09 ene 2024 | 26.49 | 26.49 | 26.49 | 26.49 | 26.49 | - |
| 08 ene 2024 | 26.79 | 26.79 | 26.79 | 26.79 | 26.79 | - |
| 05 ene 2024 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | - |
| 04 ene 2024 | 26.44 | 26.44 | 26.44 | 26.44 | 26.44 | - |
| 03 ene 2024 | 26.46 | 26.46 | 26.46 | 26.46 | 26.46 | - |
| 02 ene 2024 | 27.28 | 27.28 | 27.28 | 27.28 | 27.28 | - |
| 29 dic 2023 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | - |
| 28 dic 2023 | 27.79 | 27.79 | 27.79 | 27.79 | 27.79 | - |
| 27 dic 2023 | 27.88 | 27.88 | 27.88 | 27.88 | 27.88 | - |
| 26 dic 2023 | 27.87 | 27.87 | 27.87 | 27.87 | 27.87 | - |
| 22 dic 2023 | 27.63 | 27.63 | 27.63 | 27.63 | 27.63 | - |
| 21 dic 2023 | 27.46 | 27.46 | 27.46 | 27.46 | 27.46 | - |
| 20 dic 2023 | 26.98 | 26.98 | 26.98 | 26.98 | 26.98 | - |
| 19 dic 2023 | 27.41 | 27.41 | 27.41 | 27.41 | 27.41 | - |
| 18 dic 2023 | 26.84 | 26.84 | 26.84 | 26.84 | 26.84 | - |
| 18 dic 2023 | 0 Dividendo | |||||
| 18 dic 2023 | 3.679 Ganancias de capital | |||||
| 15 dic 2023 | 30.58 | 30.58 | 30.58 | 30.58 | 26.90 | - |
| 14 dic 2023 | 31.00 | 31.00 | 31.00 | 31.00 | 27.27 | - |
| 13 dic 2023 | 29.88 | 29.88 | 29.88 | 29.88 | 26.29 | - |
| *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.