U.S. markets closed
F S&P 500
5,530.50 +9.00 (+0.16%) F Dow Jones
39,503.00 +34.00 (+0.09%) F Nasdaq
19,951.25 +24.00 (+0.12%) E-mini Russell 2000 Index Futur
2,071.70 +6.70 (+0.32%) Petróleo
81.64 +0.10 (+0.12%) Oro
2,334.70 -4.90 (-0.21%)
Sterling Capital SmCp Val A (STSNX)
Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 08:00PM EDT
Periodo de tiempo:
30 jun 2023 - 30 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 43.47 | 43.47 | 43.47 | 43.47 | 43.47 | - |
| 27 jun 2024 | 43.08 | 43.08 | 43.08 | 43.08 | 43.08 | - |
| 26 jun 2024 | 43.03 | 43.03 | 43.03 | 43.03 | 43.03 | - |
| 25 jun 2024 | 43.18 | 43.18 | 43.18 | 43.18 | 43.18 | - |
| 24 jun 2024 | 43.50 | 43.50 | 43.50 | 43.50 | 43.50 | - |
| 21 jun 2024 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | - |
| 20 jun 2024 | 43.04 | 43.04 | 43.04 | 43.04 | 43.04 | - |
| 18 jun 2024 | 43.14 | 43.14 | 43.14 | 43.14 | 43.14 | - |
| 17 jun 2024 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - |
| 14 jun 2024 | 42.52 | 42.52 | 42.52 | 42.52 | 42.52 | - |
| 13 jun 2024 | 43.16 | 43.16 | 43.16 | 43.16 | 43.16 | - |
| 12 jun 2024 | 43.58 | 43.58 | 43.58 | 43.58 | 43.58 | - |
| 11 jun 2024 | 42.67 | 42.67 | 42.67 | 42.67 | 42.67 | - |
| 10 jun 2024 | 42.94 | 42.94 | 42.94 | 42.94 | 42.94 | - |
| 07 jun 2024 | 42.93 | 42.93 | 42.93 | 42.93 | 42.93 | - |
| 06 jun 2024 | 43.17 | 43.17 | 43.17 | 43.17 | 43.17 | - |
| 05 jun 2024 | 43.42 | 43.42 | 43.42 | 43.42 | 43.42 | - |
| 04 jun 2024 | 43.04 | 43.04 | 43.04 | 43.04 | 43.04 | - |
| 03 jun 2024 | 43.61 | 43.61 | 43.61 | 43.61 | 43.61 | - |
| 31 may 2024 | 44.17 | 44.17 | 44.17 | 44.17 | 44.17 | - |
| 30 may 2024 | 43.63 | 43.63 | 43.63 | 43.63 | 43.63 | - |
| 29 may 2024 | 43.04 | 43.04 | 43.04 | 43.04 | 43.04 | - |
| 28 may 2024 | 43.74 | 43.74 | 43.74 | 43.74 | 43.74 | - |
| 24 may 2024 | 44.19 | 44.19 | 44.19 | 44.19 | 44.19 | - |
| 23 may 2024 | 43.83 | 43.83 | 43.83 | 43.83 | 43.83 | - |
| 22 may 2024 | 44.18 | 44.18 | 44.18 | 44.18 | 44.18 | - |
| 21 may 2024 | 44.45 | 44.45 | 44.45 | 44.45 | 44.45 | - |
| 20 may 2024 | 44.50 | 44.50 | 44.50 | 44.50 | 44.50 | - |
| 17 may 2024 | 44.46 | 44.46 | 44.46 | 44.46 | 44.46 | - |
| 16 may 2024 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | - |
| 15 may 2024 | 44.66 | 44.66 | 44.66 | 44.66 | 44.66 | - |
| 14 may 2024 | 44.29 | 44.29 | 44.29 | 44.29 | 44.29 | - |
| 13 may 2024 | 44.14 | 44.14 | 44.14 | 44.14 | 44.14 | - |
| 10 may 2024 | 44.33 | 44.33 | 44.33 | 44.33 | 44.33 | - |
| 09 may 2024 | 44.23 | 44.23 | 44.23 | 44.23 | 44.23 | - |
| 08 may 2024 | 43.90 | 43.90 | 43.90 | 43.90 | 43.90 | - |
| 07 may 2024 | 43.92 | 43.92 | 43.92 | 43.92 | 43.92 | - |
| 06 may 2024 | 43.68 | 43.68 | 43.68 | 43.68 | 43.68 | - |
| 03 may 2024 | 43.18 | 43.18 | 43.18 | 43.18 | 43.18 | - |
| 02 may 2024 | 42.78 | 42.78 | 42.78 | 42.78 | 42.78 | - |
| 01 may 2024 | 42.42 | 42.42 | 42.42 | 42.42 | 42.42 | - |
| 30 abr 2024 | 42.33 | 42.33 | 42.33 | 42.33 | 42.33 | - |
| 29 abr 2024 | 43.17 | 43.17 | 43.17 | 43.17 | 43.17 | - |
| 26 abr 2024 | 43.11 | 43.11 | 43.11 | 43.11 | 43.11 | - |
| 25 abr 2024 | 42.91 | 42.91 | 42.91 | 42.91 | 42.91 | - |
| 24 abr 2024 | 42.90 | 42.90 | 42.90 | 42.90 | 42.90 | - |
| 23 abr 2024 | 42.84 | 42.84 | 42.84 | 42.84 | 42.84 | - |
| 22 abr 2024 | 42.16 | 42.16 | 42.16 | 42.16 | 42.16 | - |
| 19 abr 2024 | 41.75 | 41.75 | 41.75 | 41.75 | 41.75 | - |
| 18 abr 2024 | 41.47 | 41.47 | 41.47 | 41.47 | 41.47 | - |
| 17 abr 2024 | 41.62 | 41.62 | 41.62 | 41.62 | 41.62 | - |
| 16 abr 2024 | 42.04 | 42.04 | 42.04 | 42.04 | 42.04 | - |
| 15 abr 2024 | 42.18 | 42.18 | 42.18 | 42.18 | 42.18 | - |
| 12 abr 2024 | 43.17 | 43.17 | 43.17 | 43.17 | 43.17 | - |
| 11 abr 2024 | 43.17 | 43.17 | 43.17 | 43.17 | 43.17 | - |
| 10 abr 2024 | 43.10 | 43.10 | 43.10 | 43.10 | 43.10 | - |
| 09 abr 2024 | 43.97 | 43.97 | 43.97 | 43.97 | 43.97 | - |
| 08 abr 2024 | 43.88 | 43.88 | 43.88 | 43.88 | 43.88 | - |
| 05 abr 2024 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | - |
| 04 abr 2024 | 43.23 | 43.23 | 43.23 | 43.23 | 43.23 | - |
| 03 abr 2024 | 43.68 | 43.68 | 43.68 | 43.68 | 43.68 | - |
| 02 abr 2024 | 43.45 | 43.45 | 43.45 | 43.45 | 43.45 | - |
| 01 abr 2024 | 44.05 | 44.05 | 44.05 | 44.05 | 44.05 | - |
| 28 mar 2024 | 44.55 | 44.55 | 44.55 | 44.55 | 44.55 | - |
| 27 mar 2024 | 44.41 | 44.41 | 44.41 | 44.41 | 44.41 | - |
| 26 mar 2024 | 43.48 | 43.48 | 43.48 | 43.48 | 43.48 | - |
| 25 mar 2024 | 43.52 | 43.52 | 43.52 | 43.52 | 43.52 | - |
| 22 mar 2024 | 43.53 | 43.53 | 43.53 | 43.53 | 43.53 | - |
| 21 mar 2024 | 43.91 | 43.91 | 43.91 | 43.91 | 43.91 | - |
| 20 mar 2024 | 43.41 | 43.41 | 43.41 | 43.41 | 43.41 | - |
| 19 mar 2024 | 42.81 | 42.81 | 42.81 | 42.81 | 42.81 | - |
| 18 mar 2024 | 42.51 | 42.51 | 42.51 | 42.51 | 42.51 | - |
| 15 mar 2024 | 42.59 | 42.59 | 42.59 | 42.59 | 42.59 | - |
| 14 mar 2024 | 42.53 | 42.53 | 42.53 | 42.53 | 42.53 | - |
| 13 mar 2024 | 43.05 | 43.05 | 43.05 | 43.05 | 43.05 | - |
| 12 mar 2024 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - |
| 11 mar 2024 | 42.94 | 42.94 | 42.94 | 42.94 | 42.94 | - |
| 08 mar 2024 | 43.06 | 43.06 | 43.06 | 43.06 | 43.06 | - |
| 07 mar 2024 | 43.32 | 43.32 | 43.32 | 43.32 | 43.32 | - |
| 06 mar 2024 | 42.69 | 42.69 | 42.69 | 42.69 | 42.69 | - |
| 05 mar 2024 | 42.36 | 42.36 | 42.36 | 42.36 | 42.36 | - |
| 04 mar 2024 | 42.74 | 42.74 | 42.74 | 42.74 | 42.74 | - |
| 01 mar 2024 | 42.58 | 42.58 | 42.58 | 42.58 | 42.58 | - |
| 29 feb 2024 | 42.24 | 42.24 | 42.24 | 42.24 | 42.24 | - |
| 28 feb 2024 | 41.93 | 41.93 | 41.93 | 41.93 | 41.93 | - |
| 27 feb 2024 | 41.90 | 41.90 | 41.90 | 41.90 | 41.90 | - |
| 26 feb 2024 | 41.69 | 41.69 | 41.69 | 41.69 | 41.69 | - |
| 23 feb 2024 | 41.68 | 41.68 | 41.68 | 41.68 | 41.68 | - |
| 22 feb 2024 | 41.51 | 41.51 | 41.51 | 41.51 | 41.51 | - |
| 21 feb 2024 | 41.26 | 41.26 | 41.26 | 41.26 | 41.26 | - |
| 20 feb 2024 | 41.12 | 41.12 | 41.12 | 41.12 | 41.12 | - |
| 16 feb 2024 | 41.45 | 41.45 | 41.45 | 41.45 | 41.45 | - |
| 15 feb 2024 | 41.76 | 41.76 | 41.76 | 41.76 | 41.76 | - |
| 14 feb 2024 | 41.35 | 41.35 | 41.35 | 41.35 | 41.35 | - |
| 13 feb 2024 | 40.56 | 40.56 | 40.56 | 40.56 | 40.56 | - |
| 12 feb 2024 | 41.64 | 41.64 | 41.64 | 41.64 | 41.64 | - |
| 09 feb 2024 | 41.19 | 41.19 | 41.19 | 41.19 | 41.19 | - |
| 08 feb 2024 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - |
| 07 feb 2024 | 40.43 | 40.43 | 40.43 | 40.43 | 40.43 | - |
| 06 feb 2024 | 40.47 | 40.47 | 40.47 | 40.47 | 40.47 | - |
| *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.