U.S. markets closed
F S&P 500
5,364.75 -6.50 (-0.12%) F Dow Jones
38,857.00 -72.00 (-0.18%) F Nasdaq
19,083.50 -26.25 (-0.14%) E-mini Russell 2000 Index Futur
2,031.20 -4.70 (-0.23%) Petróleo
77.83 +0.09 (+0.12%) Oro
2,325.40 -1.60 (-0.07%)
Sterling Capital Mid Value R6 (STRMX)
Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 08:00PM EDT
Periodo de tiempo:
10 jun 2023 - 10 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 10 jun 2024 | - | - | - | - | - | - |
| 07 jun 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - |
| 06 jun 2024 | 15.59 | 15.59 | 15.59 | 15.59 | 15.59 | - |
| 05 jun 2024 | 15.69 | 15.69 | 15.69 | 15.69 | 15.69 | - |
| 04 jun 2024 | 15.65 | 15.65 | 15.65 | 15.65 | 15.65 | - |
| 03 jun 2024 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | - |
| 31 may 2024 | 15.88 | 15.88 | 15.88 | 15.88 | 15.88 | - |
| 30 may 2024 | 15.61 | 15.61 | 15.61 | 15.61 | 15.61 | - |
| 29 may 2024 | 15.51 | 15.51 | 15.51 | 15.51 | 15.51 | - |
| 28 may 2024 | 15.69 | 15.69 | 15.69 | 15.69 | 15.69 | - |
| 24 may 2024 | 15.81 | 15.81 | 15.81 | 15.81 | 15.81 | - |
| 23 may 2024 | 15.74 | 15.74 | 15.74 | 15.74 | 15.74 | - |
| 22 may 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - |
| 21 may 2024 | 16.11 | 16.11 | 16.11 | 16.11 | 16.11 | - |
| 20 may 2024 | 16.11 | 16.11 | 16.11 | 16.11 | 16.11 | - |
| 17 may 2024 | 16.21 | 16.21 | 16.21 | 16.21 | 16.21 | - |
| 16 may 2024 | 16.21 | 16.21 | 16.21 | 16.21 | 16.21 | - |
| 15 may 2024 | 16.22 | 16.22 | 16.22 | 16.22 | 16.22 | - |
| 14 may 2024 | 16.18 | 16.18 | 16.18 | 16.18 | 16.18 | - |
| 13 may 2024 | 16.08 | 16.08 | 16.08 | 16.08 | 16.08 | - |
| 10 may 2024 | 16.16 | 16.16 | 16.16 | 16.16 | 16.16 | - |
| 09 may 2024 | 16.16 | 16.16 | 16.16 | 16.16 | 16.16 | - |
| 08 may 2024 | 16.04 | 16.04 | 16.04 | 16.04 | 16.04 | - |
| 07 may 2024 | 16.02 | 16.02 | 16.02 | 16.02 | 16.02 | - |
| 06 may 2024 | 15.96 | 15.96 | 15.96 | 15.96 | 15.96 | - |
| 03 may 2024 | 15.84 | 15.84 | 15.84 | 15.84 | 15.84 | - |
| 02 may 2024 | 15.74 | 15.74 | 15.74 | 15.74 | 15.74 | - |
| 01 may 2024 | 15.58 | 15.58 | 15.58 | 15.58 | 15.58 | - |
| 30 abr 2024 | 15.54 | 15.54 | 15.54 | 15.54 | 15.54 | - |
| 29 abr 2024 | 15.74 | 15.74 | 15.74 | 15.74 | 15.74 | - |
| 26 abr 2024 | 15.64 | 15.64 | 15.64 | 15.64 | 15.64 | - |
| 25 abr 2024 | 15.64 | 15.64 | 15.64 | 15.64 | 15.64 | - |
| 24 abr 2024 | 15.78 | 15.78 | 15.78 | 15.78 | 15.78 | - |
| 23 abr 2024 | 15.71 | 15.71 | 15.71 | 15.71 | 15.71 | - |
| 22 abr 2024 | 15.48 | 15.48 | 15.48 | 15.48 | 15.48 | - |
| 19 abr 2024 | 15.37 | 15.37 | 15.37 | 15.37 | 15.37 | - |
| 18 abr 2024 | 15.24 | 15.24 | 15.24 | 15.24 | 15.24 | - |
| 17 abr 2024 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | - |
| 16 abr 2024 | 15.16 | 15.16 | 15.16 | 15.16 | 15.16 | - |
| 15 abr 2024 | 15.22 | 15.22 | 15.22 | 15.22 | 15.22 | - |
| 12 abr 2024 | 15.55 | 15.55 | 15.55 | 15.55 | 15.55 | - |
| 11 abr 2024 | 15.55 | 15.55 | 15.55 | 15.55 | 15.55 | - |
| 10 abr 2024 | 15.79 | 15.79 | 15.79 | 15.79 | 15.79 | - |
| 09 abr 2024 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | - |
| 08 abr 2024 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | - |
| 05 abr 2024 | 15.99 | 15.99 | 15.99 | 15.99 | 15.99 | - |
| 04 abr 2024 | 15.91 | 15.91 | 15.91 | 15.91 | 15.91 | - |
| 03 abr 2024 | 16.07 | 16.07 | 16.07 | 16.07 | 16.07 | - |
| 02 abr 2024 | 16.07 | 16.07 | 16.07 | 16.07 | 16.07 | - |
| 01 abr 2024 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | - |
| 28 mar 2024 | 16.44 | 16.44 | 16.44 | 16.44 | 16.44 | - |
| 27 mar 2024 | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | - |
| 26 mar 2024 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | - |
| 25 mar 2024 | 16.08 | 16.08 | 16.08 | 16.08 | 16.08 | - |
| 22 mar 2024 | 16.08 | 16.08 | 16.08 | 16.08 | 16.08 | - |
| 21 mar 2024 | 16.23 | 16.23 | 16.23 | 16.23 | 16.23 | - |
| 20 mar 2024 | 16.12 | 16.12 | 16.12 | 16.12 | 16.12 | - |
| 19 mar 2024 | 15.94 | 15.94 | 15.94 | 15.94 | 15.94 | - |
| 18 mar 2024 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | - |
| 15 mar 2024 | 15.82 | 15.82 | 15.82 | 15.82 | 15.82 | - |
| 14 mar 2024 | 15.84 | 15.84 | 15.84 | 15.84 | 15.84 | - |
| 13 mar 2024 | 15.97 | 15.97 | 15.97 | 15.97 | 15.97 | - |
| 12 mar 2024 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | - |
| 11 mar 2024 | 15.91 | 15.91 | 15.91 | 15.91 | 15.91 | - |
| 08 mar 2024 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | - |
| 07 mar 2024 | 15.89 | 15.89 | 15.89 | 15.89 | 15.89 | - |
| 06 mar 2024 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | - |
| 05 mar 2024 | 15.66 | 15.66 | 15.66 | 15.66 | 15.66 | - |
| 04 mar 2024 | 15.61 | 15.61 | 15.61 | 15.61 | 15.61 | - |
| 01 mar 2024 | 15.66 | 15.66 | 15.66 | 15.66 | 15.66 | - |
| 29 feb 2024 | 15.66 | 15.66 | 15.66 | 15.66 | 15.66 | - |
| 28 feb 2024 | 15.57 | 15.57 | 15.57 | 15.57 | 15.57 | - |
| 27 feb 2024 | 15.61 | 15.61 | 15.61 | 15.61 | 15.61 | - |
| 26 feb 2024 | 15.49 | 15.49 | 15.49 | 15.49 | 15.49 | - |
| 23 feb 2024 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | - |
| 22 feb 2024 | 15.58 | 15.58 | 15.58 | 15.58 | 15.58 | - |
| 21 feb 2024 | 15.53 | 15.53 | 15.53 | 15.53 | 15.53 | - |
| 20 feb 2024 | 15.53 | 15.53 | 15.53 | 15.53 | 15.53 | - |
| 16 feb 2024 | 15.55 | 15.55 | 15.55 | 15.55 | 15.55 | - |
| 15 feb 2024 | 15.61 | 15.61 | 15.61 | 15.61 | 15.61 | - |
| 14 feb 2024 | 15.37 | 15.37 | 15.37 | 15.37 | 15.37 | - |
| 13 feb 2024 | 15.16 | 15.16 | 15.16 | 15.16 | 15.16 | - |
| 12 feb 2024 | 15.48 | 15.48 | 15.48 | 15.48 | 15.48 | - |
| 09 feb 2024 | 15.27 | 15.27 | 15.27 | 15.27 | 15.27 | - |
| 08 feb 2024 | 15.24 | 15.24 | 15.24 | 15.24 | 15.24 | - |
| 07 feb 2024 | 15.22 | 15.22 | 15.22 | 15.22 | 15.22 | - |
| 06 feb 2024 | 15.16 | 15.16 | 15.16 | 15.16 | 15.16 | - |
| 05 feb 2024 | 15.16 | 15.16 | 15.16 | 15.16 | 15.16 | - |
| 02 feb 2024 | 15.34 | 15.34 | 15.34 | 15.34 | 15.34 | - |
| 01 feb 2024 | 15.42 | 15.42 | 15.42 | 15.42 | 15.42 | - |
| 31 ene 2024 | 15.23 | 15.23 | 15.23 | 15.23 | 15.23 | - |
| 30 ene 2024 | 15.49 | 15.49 | 15.49 | 15.49 | 15.49 | - |
| 29 ene 2024 | 15.46 | 15.46 | 15.46 | 15.46 | 15.46 | - |
| 26 ene 2024 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | - |
| 25 ene 2024 | 15.23 | 15.23 | 15.23 | 15.23 | 15.23 | - |
| 24 ene 2024 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | - |
| 23 ene 2024 | 15.18 | 15.18 | 15.18 | 15.18 | 15.18 | - |
| 22 ene 2024 | 15.18 | 15.18 | 15.18 | 15.18 | 15.18 | - |
| 19 ene 2024 | 14.98 | 14.98 | 14.98 | 14.98 | 14.98 | - |
| 18 ene 2024 | 14.87 | 14.87 | 14.87 | 14.87 | 14.87 | - |
| *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.