U.S. markets closed
F S&P 500
5,614.75 -6.75 (-0.12%) F Dow Jones
39,641.00 -54.00 (-0.14%) F Nasdaq
20,596.75 -24.00 (-0.12%) E-mini Russell 2000 Index Futur
2,038.70 -4.00 (-0.20%) Petróleo
82.84 -0.32 (-0.38%) Oro
2,395.60 -2.10 (-0.09%)
Virtus Silvant Large-Cap Growth Stock Fund (STCIX)
Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 08:01PM EDT
Periodo de tiempo:
07 jul 2023 - 07 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 05 jul 2024 | 8.53 | 8.53 | 8.53 | 8.53 | 8.53 | - |
| 03 jul 2024 | 8.44 | 8.44 | 8.44 | 8.44 | 8.44 | - |
| 02 jul 2024 | 8.39 | 8.39 | 8.39 | 8.39 | 8.39 | - |
| 01 jul 2024 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | - |
| 28 jun 2024 | 8.29 | 8.29 | 8.29 | 8.29 | 8.29 | - |
| 27 jun 2024 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | - |
| 26 jun 2024 | 8.34 | 8.34 | 8.34 | 8.34 | 8.34 | - |
| 25 jun 2024 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | - |
| 24 jun 2024 | 8.18 | 8.18 | 8.18 | 8.18 | 8.18 | - |
| 21 jun 2024 | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | - |
| 20 jun 2024 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | - |
| 18 jun 2024 | 8.37 | 8.37 | 8.37 | 8.37 | 8.37 | - |
| 18 jun 2024 | 0 Dividendo | |||||
| 18 jun 2024 | 0.051 Ganancias de capital | |||||
| 17 jun 2024 | 8.39 | 8.39 | 8.39 | 8.39 | 8.34 | - |
| 14 jun 2024 | 8.32 | 8.32 | 8.32 | 8.32 | 8.27 | - |
| 13 jun 2024 | 8.29 | 8.29 | 8.29 | 8.29 | 8.24 | - |
| 12 jun 2024 | 8.27 | 8.27 | 8.27 | 8.27 | 8.22 | - |
| 11 jun 2024 | 8.16 | 8.16 | 8.16 | 8.16 | 8.11 | - |
| 10 jun 2024 | 8.10 | 8.10 | 8.10 | 8.10 | 8.05 | - |
| 07 jun 2024 | 8.06 | 8.06 | 8.06 | 8.06 | 8.01 | - |
| 06 jun 2024 | 8.07 | 8.07 | 8.07 | 8.07 | 8.02 | - |
| 05 jun 2024 | 8.07 | 8.07 | 8.07 | 8.07 | 8.02 | - |
| 04 jun 2024 | 7.92 | 7.92 | 7.92 | 7.92 | 7.87 | - |
| 03 jun 2024 | 7.88 | 7.88 | 7.88 | 7.88 | 7.83 | - |
| 31 may 2024 | 7.80 | 7.80 | 7.80 | 7.80 | 7.75 | - |
| 30 may 2024 | 7.80 | 7.80 | 7.80 | 7.80 | 7.75 | - |
| 29 may 2024 | 7.93 | 7.93 | 7.93 | 7.93 | 7.88 | - |
| 28 may 2024 | 7.96 | 7.96 | 7.96 | 7.96 | 7.91 | - |
| 24 may 2024 | 7.91 | 7.91 | 7.91 | 7.91 | 7.86 | - |
| 23 may 2024 | 7.84 | 7.84 | 7.84 | 7.84 | 7.79 | - |
| 22 may 2024 | 7.84 | 7.84 | 7.84 | 7.84 | 7.79 | - |
| 21 may 2024 | 7.86 | 7.86 | 7.86 | 7.86 | 7.81 | - |
| 20 may 2024 | 7.83 | 7.83 | 7.83 | 7.83 | 7.78 | - |
| 17 may 2024 | 7.78 | 7.78 | 7.78 | 7.78 | 7.73 | - |
| 16 may 2024 | 7.79 | 7.79 | 7.79 | 7.79 | 7.74 | - |
| 15 may 2024 | 7.82 | 7.82 | 7.82 | 7.82 | 7.77 | - |
| 14 may 2024 | 7.70 | 7.70 | 7.70 | 7.70 | 7.65 | - |
| 13 may 2024 | 7.65 | 7.65 | 7.65 | 7.65 | 7.60 | - |
| 10 may 2024 | 7.66 | 7.66 | 7.66 | 7.66 | 7.61 | - |
| 09 may 2024 | 7.65 | 7.65 | 7.65 | 7.65 | 7.60 | - |
| 08 may 2024 | 7.63 | 7.63 | 7.63 | 7.63 | 7.58 | - |
| 07 may 2024 | 7.63 | 7.63 | 7.63 | 7.63 | 7.58 | - |
| 06 may 2024 | 7.63 | 7.63 | 7.63 | 7.63 | 7.58 | - |
| 03 may 2024 | 7.52 | 7.52 | 7.52 | 7.52 | 7.47 | - |
| 02 may 2024 | 7.39 | 7.39 | 7.39 | 7.39 | 7.35 | - |
| 01 may 2024 | 7.28 | 7.28 | 7.28 | 7.28 | 7.24 | - |
| 30 abr 2024 | 7.29 | 7.29 | 7.29 | 7.29 | 7.25 | - |
| 29 abr 2024 | 7.41 | 7.41 | 7.41 | 7.41 | 7.36 | - |
| 26 abr 2024 | 7.42 | 7.42 | 7.42 | 7.42 | 7.37 | - |
| 25 abr 2024 | 7.27 | 7.27 | 7.27 | 7.27 | 7.23 | - |
| 24 abr 2024 | 7.34 | 7.34 | 7.34 | 7.34 | 7.30 | - |
| 23 abr 2024 | 7.36 | 7.36 | 7.36 | 7.36 | 7.32 | - |
| 22 abr 2024 | 7.24 | 7.24 | 7.24 | 7.24 | 7.20 | - |
| 19 abr 2024 | 7.16 | 7.16 | 7.16 | 7.16 | 7.12 | - |
| 18 abr 2024 | 7.33 | 7.33 | 7.33 | 7.33 | 7.29 | - |
| 17 abr 2024 | 7.36 | 7.36 | 7.36 | 7.36 | 7.32 | - |
| 16 abr 2024 | 7.44 | 7.44 | 7.44 | 7.44 | 7.39 | - |
| 15 abr 2024 | 7.43 | 7.43 | 7.43 | 7.43 | 7.38 | - |
| 12 abr 2024 | 7.67 | 7.67 | 7.67 | 7.67 | 7.62 | - |
| 11 abr 2024 | 7.67 | 7.67 | 7.67 | 7.67 | 7.62 | - |
| 10 abr 2024 | 7.56 | 7.56 | 7.56 | 7.56 | 7.51 | - |
| 09 abr 2024 | 7.59 | 7.59 | 7.59 | 7.59 | 7.54 | - |
| 08 abr 2024 | 7.60 | 7.60 | 7.60 | 7.60 | 7.55 | - |
| 05 abr 2024 | 7.61 | 7.61 | 7.61 | 7.61 | 7.56 | - |
| 04 abr 2024 | 7.48 | 7.48 | 7.48 | 7.48 | 7.43 | - |
| 03 abr 2024 | 7.58 | 7.58 | 7.58 | 7.58 | 7.53 | - |
| 02 abr 2024 | 7.57 | 7.57 | 7.57 | 7.57 | 7.52 | - |
| 01 abr 2024 | 7.62 | 7.62 | 7.62 | 7.62 | 7.57 | - |
| 28 mar 2024 | 7.61 | 7.61 | 7.61 | 7.61 | 7.56 | - |
| 27 mar 2024 | 7.63 | 7.63 | 7.63 | 7.63 | 7.58 | - |
| 26 mar 2024 | 7.62 | 7.62 | 7.62 | 7.62 | 7.57 | - |
| 25 mar 2024 | 7.65 | 7.65 | 7.65 | 7.65 | 7.60 | - |
| 22 mar 2024 | 7.68 | 7.68 | 7.68 | 7.68 | 7.63 | - |
| 21 mar 2024 | 7.67 | 7.67 | 7.67 | 7.67 | 7.62 | - |
| 20 mar 2024 | 7.66 | 7.66 | 7.66 | 7.66 | 7.61 | - |
| 19 mar 2024 | 7.57 | 7.57 | 7.57 | 7.57 | 7.52 | - |
| 18 mar 2024 | 7.52 | 7.52 | 7.52 | 7.52 | 7.47 | - |
| 15 mar 2024 | 7.45 | 7.45 | 7.45 | 7.45 | 7.40 | - |
| 14 mar 2024 | 7.54 | 7.54 | 7.54 | 7.54 | 7.49 | - |
| 13 mar 2024 | 7.56 | 7.56 | 7.56 | 7.56 | 7.51 | - |
| 12 mar 2024 | 7.56 | 7.56 | 7.56 | 7.56 | 7.51 | - |
| 11 mar 2024 | 7.41 | 7.41 | 7.41 | 7.41 | 7.36 | - |
| 08 mar 2024 | 7.46 | 7.46 | 7.46 | 7.46 | 7.41 | - |
| 07 mar 2024 | 7.55 | 7.55 | 7.55 | 7.55 | 7.50 | - |
| 06 mar 2024 | 7.43 | 7.43 | 7.43 | 7.43 | 7.38 | - |
| 05 mar 2024 | 7.38 | 7.38 | 7.38 | 7.38 | 7.34 | - |
| 04 mar 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.45 | - |
| 01 mar 2024 | 7.52 | 7.52 | 7.52 | 7.52 | 7.47 | - |
| 29 feb 2024 | 7.44 | 7.44 | 7.44 | 7.44 | 7.39 | - |
| 28 feb 2024 | 7.38 | 7.38 | 7.38 | 7.38 | 7.34 | - |
| 27 feb 2024 | 7.41 | 7.41 | 7.41 | 7.41 | 7.36 | - |
| 26 feb 2024 | 7.41 | 7.41 | 7.41 | 7.41 | 7.36 | - |
| 23 feb 2024 | 7.43 | 7.43 | 7.43 | 7.43 | 7.38 | - |
| 22 feb 2024 | 7.45 | 7.45 | 7.45 | 7.45 | 7.40 | - |
| 21 feb 2024 | 7.21 | 7.21 | 7.21 | 7.21 | 7.17 | - |
| 20 feb 2024 | 7.23 | 7.23 | 7.23 | 7.23 | 7.19 | - |
| 16 feb 2024 | 7.32 | 7.32 | 7.32 | 7.32 | 7.28 | - |
| 15 feb 2024 | 7.35 | 7.35 | 7.35 | 7.35 | 7.31 | - |
| 14 feb 2024 | 7.35 | 7.35 | 7.35 | 7.35 | 7.31 | - |
| *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.