Sterling Capital Behav Sm Cp Val Eq R6 (STRBX)
Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 08:00PM EDT
Periodo de tiempo:
29 jun 2023 - 29 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 20.03 | 20.03 | 20.03 | 20.03 | 20.03 | - |
| 27 jun 2024 | 19.81 | 19.81 | 19.81 | 19.81 | 19.81 | - |
| 26 jun 2024 | 19.78 | 19.78 | 19.78 | 19.78 | 19.78 | - |
| 25 jun 2024 | 19.81 | 19.81 | 19.81 | 19.81 | 19.81 | - |
| 24 jun 2024 | 19.97 | 19.97 | 19.97 | 19.97 | 19.97 | - |
| 21 jun 2024 | 19.81 | 19.81 | 19.81 | 19.81 | 19.81 | - |
| 20 jun 2024 | 19.78 | 19.78 | 19.78 | 19.78 | 19.78 | - |
| 18 jun 2024 | 19.86 | 19.86 | 19.86 | 19.86 | 19.86 | - |
| 17 jun 2024 | 19.81 | 19.81 | 19.81 | 19.81 | 19.81 | - |
| 14 jun 2024 | 19.61 | 19.61 | 19.61 | 19.61 | 19.61 | - |
| 13 jun 2024 | 19.91 | 19.91 | 19.91 | 19.91 | 19.91 | - |
| 12 jun 2024 | 20.09 | 20.09 | 20.09 | 20.09 | 20.09 | - |
| 11 jun 2024 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | - |
| 10 jun 2024 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | - |
| 07 jun 2024 | 19.94 | 19.94 | 19.94 | 19.94 | 19.94 | - |
| 06 jun 2024 | 20.08 | 20.08 | 20.08 | 20.08 | 20.08 | - |
| 05 jun 2024 | 20.16 | 20.16 | 20.16 | 20.16 | 20.16 | - |
| 04 jun 2024 | 19.99 | 19.99 | 19.99 | 19.99 | 19.99 | - |
| 03 jun 2024 | 20.39 | 20.39 | 20.39 | 20.39 | 20.39 | - |
| 31 may 2024 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | - |
| 30 may 2024 | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | - |
| 29 may 2024 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | - |
| 28 may 2024 | 20.32 | 20.32 | 20.32 | 20.32 | 20.32 | - |
| 24 may 2024 | 20.43 | 20.43 | 20.43 | 20.43 | 20.43 | - |
| 23 may 2024 | 20.21 | 20.21 | 20.21 | 20.21 | 20.21 | - |
| 22 may 2024 | 20.47 | 20.47 | 20.47 | 20.47 | 20.47 | - |
| 21 may 2024 | 20.63 | 20.63 | 20.63 | 20.63 | 20.63 | - |
| 20 may 2024 | 20.56 | 20.56 | 20.56 | 20.56 | 20.56 | - |
| 17 may 2024 | 20.58 | 20.58 | 20.58 | 20.58 | 20.58 | - |
| 16 may 2024 | 20.58 | 20.58 | 20.58 | 20.58 | 20.58 | - |
| 15 may 2024 | 20.68 | 20.68 | 20.68 | 20.68 | 20.68 | - |
| 14 may 2024 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - |
| 13 may 2024 | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | - |
| 10 may 2024 | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | - |
| 09 may 2024 | 20.43 | 20.43 | 20.43 | 20.43 | 20.43 | - |
| 08 may 2024 | 20.22 | 20.22 | 20.22 | 20.22 | 20.22 | - |
| 07 may 2024 | 20.21 | 20.21 | 20.21 | 20.21 | 20.21 | - |
| 06 may 2024 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | - |
| 03 may 2024 | 20.12 | 20.12 | 20.12 | 20.12 | 20.12 | - |
| 02 may 2024 | 19.99 | 19.99 | 19.99 | 19.99 | 19.99 | - |
| 01 may 2024 | 19.69 | 19.69 | 19.69 | 19.69 | 19.69 | - |
| 30 abr 2024 | 19.64 | 19.64 | 19.64 | 19.64 | 19.64 | - |
| 29 abr 2024 | 20.01 | 20.01 | 20.01 | 20.01 | 20.01 | - |
| 26 abr 2024 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | - |
| 25 abr 2024 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | - |
| 24 abr 2024 | 19.87 | 19.87 | 19.87 | 19.87 | 19.87 | - |
| 23 abr 2024 | 19.88 | 19.88 | 19.88 | 19.88 | 19.88 | - |
| 22 abr 2024 | 19.51 | 19.51 | 19.51 | 19.51 | 19.51 | - |
| 19 abr 2024 | 19.35 | 19.35 | 19.35 | 19.35 | 19.35 | - |
| 18 abr 2024 | 19.13 | 19.13 | 19.13 | 19.13 | 19.13 | - |
| 17 abr 2024 | 19.14 | 19.14 | 19.14 | 19.14 | 19.14 | - |
| 16 abr 2024 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | - |
| 15 abr 2024 | 19.42 | 19.42 | 19.42 | 19.42 | 19.42 | - |
| 12 abr 2024 | 19.82 | 19.82 | 19.82 | 19.82 | 19.82 | - |
| 11 abr 2024 | 19.82 | 19.82 | 19.82 | 19.82 | 19.82 | - |
| 10 abr 2024 | 19.71 | 19.71 | 19.71 | 19.71 | 19.71 | - |
| 09 abr 2024 | 20.21 | 20.21 | 20.21 | 20.21 | 20.21 | - |
| 08 abr 2024 | 20.23 | 20.23 | 20.23 | 20.23 | 20.23 | - |
| 05 abr 2024 | 20.17 | 20.17 | 20.17 | 20.17 | 20.17 | - |
| 04 abr 2024 | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | - |
| 03 abr 2024 | 20.26 | 20.26 | 20.26 | 20.26 | 20.26 | - |
| 02 abr 2024 | 20.12 | 20.12 | 20.12 | 20.12 | 20.12 | - |
| 01 abr 2024 | 20.43 | 20.43 | 20.43 | 20.43 | 20.43 | - |
| 28 mar 2024 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - |
| 27 mar 2024 | 20.46 | 20.46 | 20.46 | 20.46 | 20.46 | - |
| 26 mar 2024 | 20.07 | 20.07 | 20.07 | 20.07 | 20.07 | - |
| 25 mar 2024 | 20.13 | 20.13 | 20.13 | 20.13 | 20.13 | - |
| 22 mar 2024 | 20.14 | 20.14 | 20.14 | 20.14 | 20.14 | - |
| 21 mar 2024 | 20.41 | 20.41 | 20.41 | 20.41 | 20.41 | - |
| 20 mar 2024 | 20.17 | 20.17 | 20.17 | 20.17 | 20.17 | - |
| 19 mar 2024 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | - |
| 18 mar 2024 | 19.61 | 19.61 | 19.61 | 19.61 | 19.61 | - |
| 15 mar 2024 | 19.64 | 19.64 | 19.64 | 19.64 | 19.64 | - |
| 14 mar 2024 | 19.58 | 19.58 | 19.58 | 19.58 | 19.58 | - |
| 13 mar 2024 | 19.91 | 19.91 | 19.91 | 19.91 | 19.91 | - |
| 12 mar 2024 | 19.84 | 19.84 | 19.84 | 19.84 | 19.84 | - |
| 11 mar 2024 | 19.81 | 19.81 | 19.81 | 19.81 | 19.81 | - |
| 08 mar 2024 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | - |
| 07 mar 2024 | 19.91 | 19.91 | 19.91 | 19.91 | 19.91 | - |
| 06 mar 2024 | 19.77 | 19.77 | 19.77 | 19.77 | 19.77 | - |
| 05 mar 2024 | 19.72 | 19.72 | 19.72 | 19.72 | 19.72 | - |
| 04 mar 2024 | 19.78 | 19.78 | 19.78 | 19.78 | 19.78 | - |
| 01 mar 2024 | 19.88 | 19.88 | 19.88 | 19.88 | 19.88 | - |
| 29 feb 2024 | 19.77 | 19.77 | 19.77 | 19.77 | 19.77 | - |
| 28 feb 2024 | 19.56 | 19.56 | 19.56 | 19.56 | 19.56 | - |
| 27 feb 2024 | 19.68 | 19.68 | 19.68 | 19.68 | 19.68 | - |
| 26 feb 2024 | 19.52 | 19.52 | 19.52 | 19.52 | 19.52 | - |
| 23 feb 2024 | 19.46 | 19.46 | 19.46 | 19.46 | 19.46 | - |
| 22 feb 2024 | 19.32 | 19.32 | 19.32 | 19.32 | 19.32 | - |
| 21 feb 2024 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | - |
| 20 feb 2024 | 19.29 | 19.29 | 19.29 | 19.29 | 19.29 | - |
| 16 feb 2024 | 19.49 | 19.49 | 19.49 | 19.49 | 19.49 | - |
| 15 feb 2024 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | - |
| 14 feb 2024 | 19.34 | 19.34 | 19.34 | 19.34 | 19.34 | - |
| 13 feb 2024 | 19.04 | 19.04 | 19.04 | 19.04 | 19.04 | - |
| 12 feb 2024 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | - |
| 09 feb 2024 | 19.37 | 19.37 | 19.37 | 19.37 | 19.37 | - |
| 08 feb 2024 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | - |
| 07 feb 2024 | 18.98 | 18.98 | 18.98 | 18.98 | 18.98 | - |
| 06 feb 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
| *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.