U.S. markets open in 4 hours 26 minutes
F S&P 500
5,200.25 -12.50 (-0.24%) F Dow Jones
39,120.00 -75.00 (-0.19%) F Nasdaq
18,127.00 -59.50 (-0.33%) E-mini Russell 2000 Index Futur
2,056.00 -8.80 (-0.43%) Petróleo
79.61 +0.62 (+0.78%) Oro
2,317.60 -4.70 (-0.20%)
SEI Tax-Managed Small/Mid Cap Y(SIMT) (STMPX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 08:00PM EDT
Periodo de tiempo:
09 may 2023 - 09 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 08 may 2024 | 26.11 | 26.11 | 26.11 | 26.11 | 26.11 | - |
| 07 may 2024 | 26.13 | 26.13 | 26.13 | 26.13 | 26.13 | - |
| 06 may 2024 | 26.04 | 26.04 | 26.04 | 26.04 | 26.04 | - |
| 03 may 2024 | 25.72 | 25.72 | 25.72 | 25.72 | 25.72 | - |
| 02 may 2024 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | - |
| 01 may 2024 | 25.18 | 25.18 | 25.18 | 25.18 | 25.18 | - |
| 30 abr 2024 | 25.07 | 25.07 | 25.07 | 25.07 | 25.07 | - |
| 29 abr 2024 | 25.47 | 25.47 | 25.47 | 25.47 | 25.47 | - |
| 26 abr 2024 | 25.32 | 25.32 | 25.32 | 25.32 | 25.32 | - |
| 25 abr 2024 | 25.18 | 25.18 | 25.18 | 25.18 | 25.18 | - |
| 24 abr 2024 | 25.32 | 25.32 | 25.32 | 25.32 | 25.32 | - |
| 23 abr 2024 | 25.34 | 25.34 | 25.34 | 25.34 | 25.34 | - |
| 22 abr 2024 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | - |
| 19 abr 2024 | 24.78 | 24.78 | 24.78 | 24.78 | 24.78 | - |
| 18 abr 2024 | 24.65 | 24.65 | 24.65 | 24.65 | 24.65 | - |
| 17 abr 2024 | 24.66 | 24.66 | 24.66 | 24.66 | 24.66 | - |
| 16 abr 2024 | 24.85 | 24.85 | 24.85 | 24.85 | 24.85 | - |
| 15 abr 2024 | 24.94 | 24.94 | 24.94 | 24.94 | 24.94 | - |
| 12 abr 2024 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | - |
| 11 abr 2024 | 25.63 | 25.63 | 25.63 | 25.63 | 25.63 | - |
| 10 abr 2024 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | - |
| 09 abr 2024 | 26.13 | 26.13 | 26.13 | 26.13 | 26.13 | - |
| 08 abr 2024 | 26.13 | 26.13 | 26.13 | 26.13 | 26.13 | - |
| 05 abr 2024 | 26.01 | 26.01 | 26.01 | 26.01 | 26.01 | - |
| 04 abr 2024 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | - |
| 04 abr 2024 | 0.049 Dividendo | |||||
| 03 abr 2024 | 26.15 | 26.15 | 26.15 | 26.15 | 26.10 | - |
| 02 abr 2024 | 26.03 | 26.03 | 26.03 | 26.03 | 25.98 | - |
| 01 abr 2024 | 26.36 | 26.36 | 26.36 | 26.36 | 26.31 | - |
| 28 mar 2024 | 26.50 | 26.50 | 26.50 | 26.50 | 26.45 | - |
| 27 mar 2024 | 26.39 | 26.39 | 26.39 | 26.39 | 26.34 | - |
| 26 mar 2024 | 25.96 | 25.96 | 25.96 | 25.96 | 25.91 | - |
| 25 mar 2024 | 25.99 | 25.99 | 25.99 | 25.99 | 25.94 | - |
| 22 mar 2024 | 26.06 | 26.06 | 26.06 | 26.06 | 26.01 | - |
| 21 mar 2024 | 26.31 | 26.31 | 26.31 | 26.31 | 26.26 | - |
| 20 mar 2024 | 26.06 | 26.06 | 26.06 | 26.06 | 26.01 | - |
| 19 mar 2024 | 25.65 | 25.65 | 25.65 | 25.65 | 25.60 | - |
| 18 mar 2024 | 25.48 | 25.48 | 25.48 | 25.48 | 25.43 | - |
| 15 mar 2024 | 25.53 | 25.53 | 25.53 | 25.53 | 25.48 | - |
| 14 mar 2024 | 25.51 | 25.51 | 25.51 | 25.51 | 25.46 | - |
| 13 mar 2024 | 25.82 | 25.82 | 25.82 | 25.82 | 25.77 | - |
| 12 mar 2024 | 25.76 | 25.76 | 25.76 | 25.76 | 25.71 | - |
| 11 mar 2024 | 25.68 | 25.68 | 25.68 | 25.68 | 25.63 | - |
| 08 mar 2024 | 25.77 | 25.77 | 25.77 | 25.77 | 25.72 | - |
| 07 mar 2024 | 25.85 | 25.85 | 25.85 | 25.85 | 25.80 | - |
| 06 mar 2024 | 25.64 | 25.64 | 25.64 | 25.64 | 25.59 | - |
| 05 mar 2024 | 25.48 | 25.48 | 25.48 | 25.48 | 25.43 | - |
| 04 mar 2024 | 25.60 | 25.60 | 25.60 | 25.60 | 25.55 | - |
| 01 mar 2024 | 25.57 | 25.57 | 25.57 | 25.57 | 25.52 | - |
| 29 feb 2024 | 25.41 | 25.41 | 25.41 | 25.41 | 25.36 | - |
| 28 feb 2024 | 25.23 | 25.23 | 25.23 | 25.23 | 25.18 | - |
| 27 feb 2024 | 25.32 | 25.32 | 25.32 | 25.32 | 25.27 | - |
| 26 feb 2024 | 25.21 | 25.21 | 25.21 | 25.21 | 25.16 | - |
| 23 feb 2024 | 25.16 | 25.16 | 25.16 | 25.16 | 25.11 | - |
| 22 feb 2024 | 25.02 | 25.02 | 25.02 | 25.02 | 24.97 | - |
| 21 feb 2024 | 24.79 | 24.79 | 24.79 | 24.79 | 24.74 | - |
| 20 feb 2024 | 24.86 | 24.86 | 24.86 | 24.86 | 24.81 | - |
| 16 feb 2024 | 25.11 | 25.11 | 25.11 | 25.11 | 25.06 | - |
| 15 feb 2024 | 25.41 | 25.41 | 25.41 | 25.41 | 25.36 | - |
| 14 feb 2024 | 24.95 | 24.95 | 24.95 | 24.95 | 24.90 | - |
| 13 feb 2024 | 24.51 | 24.51 | 24.51 | 24.51 | 24.46 | - |
| 12 feb 2024 | 25.28 | 25.28 | 25.28 | 25.28 | 25.23 | - |
| 09 feb 2024 | 24.98 | 24.98 | 24.98 | 24.98 | 24.93 | - |
| 08 feb 2024 | 24.70 | 24.70 | 24.70 | 24.70 | 24.65 | - |
| 07 feb 2024 | 24.39 | 24.39 | 24.39 | 24.39 | 24.34 | - |
| 06 feb 2024 | 24.33 | 24.33 | 24.33 | 24.33 | 24.28 | - |
| 05 feb 2024 | 24.23 | 24.23 | 24.23 | 24.23 | 24.18 | - |
| 02 feb 2024 | 24.44 | 24.44 | 24.44 | 24.44 | 24.39 | - |
| 01 feb 2024 | 24.54 | 24.54 | 24.54 | 24.54 | 24.49 | - |
| 31 ene 2024 | 24.25 | 24.25 | 24.25 | 24.25 | 24.20 | - |
| 30 ene 2024 | 24.67 | 24.67 | 24.67 | 24.67 | 24.62 | - |
| 29 ene 2024 | 24.74 | 24.74 | 24.74 | 24.74 | 24.69 | - |
| 26 ene 2024 | 24.47 | 24.47 | 24.47 | 24.47 | 24.42 | - |
| 25 ene 2024 | 24.44 | 24.44 | 24.44 | 24.44 | 24.39 | - |
| 24 ene 2024 | 24.33 | 24.33 | 24.33 | 24.33 | 24.28 | - |
| 23 ene 2024 | 24.49 | 24.49 | 24.49 | 24.49 | 24.44 | - |
| 22 ene 2024 | 24.57 | 24.57 | 24.57 | 24.57 | 24.52 | - |
| 19 ene 2024 | 24.16 | 24.16 | 24.16 | 24.16 | 24.11 | - |
| 18 ene 2024 | 23.83 | 23.83 | 23.83 | 23.83 | 23.79 | - |
| 17 ene 2024 | 23.67 | 23.67 | 23.67 | 23.67 | 23.63 | - |
| 16 ene 2024 | 23.79 | 23.79 | 23.79 | 23.79 | 23.75 | - |
| 12 ene 2024 | 23.98 | 23.98 | 23.98 | 23.98 | 23.94 | - |
| 11 ene 2024 | 23.99 | 23.99 | 23.99 | 23.99 | 23.95 | - |
| 10 ene 2024 | 24.07 | 24.07 | 24.07 | 24.07 | 24.02 | - |
| 09 ene 2024 | 24.01 | 24.01 | 24.01 | 24.01 | 23.97 | - |
| 08 ene 2024 | 24.17 | 24.17 | 24.17 | 24.17 | 24.12 | - |
| 05 ene 2024 | 23.77 | 23.77 | 23.77 | 23.77 | 23.73 | - |
| 04 ene 2024 | 23.77 | 23.77 | 23.77 | 23.77 | 23.73 | - |
| 03 ene 2024 | 23.81 | 23.81 | 23.81 | 23.81 | 23.77 | - |
| 02 ene 2024 | 24.37 | 24.37 | 24.37 | 24.37 | 24.32 | - |
| 29 dic 2023 | 24.50 | 24.50 | 24.50 | 24.50 | 24.45 | - |
| 28 dic 2023 | 24.71 | 24.71 | 24.71 | 24.71 | 24.66 | - |
| 27 dic 2023 | 24.76 | 24.76 | 24.76 | 24.76 | 24.71 | - |
| 27 dic 2023 | 0.048 Dividendo | |||||
| 26 dic 2023 | 24.79 | 24.79 | 24.79 | 24.79 | 24.70 | - |
| 22 dic 2023 | 24.56 | 24.56 | 24.56 | 24.56 | 24.47 | - |
| 21 dic 2023 | 24.45 | 24.45 | 24.45 | 24.45 | 24.36 | - |
| 20 dic 2023 | 24.07 | 24.07 | 24.07 | 24.07 | 23.98 | - |
| 19 dic 2023 | 24.47 | 24.47 | 24.47 | 24.47 | 24.38 | - |
| 18 dic 2023 | 24.09 | 24.09 | 24.09 | 24.09 | 24.00 | - |
| *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.