Smead Value R2 (SVFKX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 08:05AM EDT. Mercado abierto.
Periodo de tiempo:
20 may 2023 - 20 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 20 may 2024 | - | - | - | - | - | - |
| 17 may 2024 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | - |
| 16 may 2024 | 83.83 | 83.83 | 83.83 | 83.83 | 83.83 | - |
| 15 may 2024 | 84.53 | 84.53 | 84.53 | 84.53 | 84.53 | - |
| 14 may 2024 | 83.55 | 83.55 | 83.55 | 83.55 | 83.55 | - |
| 13 may 2024 | 82.95 | 82.95 | 82.95 | 82.95 | 82.95 | - |
| 10 may 2024 | 83.39 | 83.39 | 83.39 | 83.39 | 83.39 | - |
| 09 may 2024 | 83.57 | 83.57 | 83.57 | 83.57 | 83.57 | - |
| 08 may 2024 | 82.80 | 82.80 | 82.80 | 82.80 | 82.80 | - |
| 07 may 2024 | 83.06 | 83.06 | 83.06 | 83.06 | 83.06 | - |
| 06 may 2024 | 82.55 | 82.55 | 82.55 | 82.55 | 82.55 | - |
| 03 may 2024 | 81.85 | 81.85 | 81.85 | 81.85 | 81.85 | - |
| 02 may 2024 | 80.88 | 80.88 | 80.88 | 80.88 | 80.88 | - |
| 01 may 2024 | 80.47 | 80.47 | 80.47 | 80.47 | 80.47 | - |
| 30 abr 2024 | 80.97 | 80.97 | 80.97 | 80.97 | 80.97 | - |
| 29 abr 2024 | 83.29 | 83.29 | 83.29 | 83.29 | 83.29 | - |
| 26 abr 2024 | 82.87 | 82.87 | 82.87 | 82.87 | 82.87 | - |
| 25 abr 2024 | 82.67 | 82.67 | 82.67 | 82.67 | 82.67 | - |
| 24 abr 2024 | 82.78 | 82.78 | 82.78 | 82.78 | 82.78 | - |
| 23 abr 2024 | 83.13 | 83.13 | 83.13 | 83.13 | 83.13 | - |
| 22 abr 2024 | 82.22 | 82.22 | 82.22 | 82.22 | 82.22 | - |
| 19 abr 2024 | 81.53 | 81.53 | 81.53 | 81.53 | 81.53 | - |
| 18 abr 2024 | 80.75 | 80.75 | 80.75 | 80.75 | 80.75 | - |
| 17 abr 2024 | 80.70 | 80.70 | 80.70 | 80.70 | 80.70 | - |
| 16 abr 2024 | 81.04 | 81.04 | 81.04 | 81.04 | 81.04 | - |
| 15 abr 2024 | 82.07 | 82.07 | 82.07 | 82.07 | 82.07 | - |
| 12 abr 2024 | 83.66 | 83.66 | 83.66 | 83.66 | 83.66 | - |
| 11 abr 2024 | 83.66 | 83.66 | 83.66 | 83.66 | 83.66 | - |
| 10 abr 2024 | 83.36 | 83.36 | 83.36 | 83.36 | 83.36 | - |
| 09 abr 2024 | 84.94 | 84.94 | 84.94 | 84.94 | 84.94 | - |
| 08 abr 2024 | 84.73 | 84.73 | 84.73 | 84.73 | 84.73 | - |
| 05 abr 2024 | 84.78 | 84.78 | 84.78 | 84.78 | 84.78 | - |
| 04 abr 2024 | 83.96 | 83.96 | 83.96 | 83.96 | 83.96 | - |
| 03 abr 2024 | 84.83 | 84.83 | 84.83 | 84.83 | 84.83 | - |
| 02 abr 2024 | 84.38 | 84.38 | 84.38 | 84.38 | 84.38 | - |
| 01 abr 2024 | 85.25 | 85.25 | 85.25 | 85.25 | 85.25 | - |
| 28 mar 2024 | 85.64 | 85.64 | 85.64 | 85.64 | 85.64 | - |
| 27 mar 2024 | 84.93 | 84.93 | 84.93 | 84.93 | 84.93 | - |
| 26 mar 2024 | 83.45 | 83.45 | 83.45 | 83.45 | 83.45 | - |
| 25 mar 2024 | 83.88 | 83.88 | 83.88 | 83.88 | 83.88 | - |
| 22 mar 2024 | 83.71 | 83.71 | 83.71 | 83.71 | 83.71 | - |
| 21 mar 2024 | 84.38 | 84.38 | 84.38 | 84.38 | 84.38 | - |
| 20 mar 2024 | 83.72 | 83.72 | 83.72 | 83.72 | 83.72 | - |
| 19 mar 2024 | 82.58 | 82.58 | 82.58 | 82.58 | 82.58 | - |
| 18 mar 2024 | 81.71 | 81.71 | 81.71 | 81.71 | 81.71 | - |
| 15 mar 2024 | 81.33 | 81.33 | 81.33 | 81.33 | 81.33 | - |
| 14 mar 2024 | 81.23 | 81.23 | 81.23 | 81.23 | 81.23 | - |
| 13 mar 2024 | 82.35 | 82.35 | 82.35 | 82.35 | 82.35 | - |
| 12 mar 2024 | 81.73 | 81.73 | 81.73 | 81.73 | 81.73 | - |
| 11 mar 2024 | 81.43 | 81.43 | 81.43 | 81.43 | 81.43 | - |
| 08 mar 2024 | 81.33 | 81.33 | 81.33 | 81.33 | 81.33 | - |
| 07 mar 2024 | 81.50 | 81.50 | 81.50 | 81.50 | 81.50 | - |
| 06 mar 2024 | 80.95 | 80.95 | 80.95 | 80.95 | 80.95 | - |
| 05 mar 2024 | 80.33 | 80.33 | 80.33 | 80.33 | 80.33 | - |
| 04 mar 2024 | 80.39 | 80.39 | 80.39 | 80.39 | 80.39 | - |
| 01 mar 2024 | 80.75 | 80.75 | 80.75 | 80.75 | 80.75 | - |
| 29 feb 2024 | 79.98 | 79.98 | 79.98 | 79.98 | 79.98 | - |
| 28 feb 2024 | 79.44 | 79.44 | 79.44 | 79.44 | 79.44 | - |
| 27 feb 2024 | 79.24 | 79.24 | 79.24 | 79.24 | 79.24 | - |
| 26 feb 2024 | 79.08 | 79.08 | 79.08 | 79.08 | 79.08 | - |
| 23 feb 2024 | 79.37 | 79.37 | 79.37 | 79.37 | 79.37 | - |
| 22 feb 2024 | 79.52 | 79.52 | 79.52 | 79.52 | 79.52 | - |
| 21 feb 2024 | 79.18 | 79.18 | 79.18 | 79.18 | 79.18 | - |
| 20 feb 2024 | 78.82 | 78.82 | 78.82 | 78.82 | 78.82 | - |
| 16 feb 2024 | 78.96 | 78.96 | 78.96 | 78.96 | 78.96 | - |
| 15 feb 2024 | 79.31 | 79.31 | 79.31 | 79.31 | 79.31 | - |
| 14 feb 2024 | 77.75 | 77.75 | 77.75 | 77.75 | 77.75 | - |
| 13 feb 2024 | 77.14 | 77.14 | 77.14 | 77.14 | 77.14 | - |
| 12 feb 2024 | 78.76 | 78.76 | 78.76 | 78.76 | 78.76 | - |
| 09 feb 2024 | 77.80 | 77.80 | 77.80 | 77.80 | 77.80 | - |
| 08 feb 2024 | 77.97 | 77.97 | 77.97 | 77.97 | 77.97 | - |
| 07 feb 2024 | 77.82 | 77.82 | 77.82 | 77.82 | 77.82 | - |
| 06 feb 2024 | 77.62 | 77.62 | 77.62 | 77.62 | 77.62 | - |
| 05 feb 2024 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | - |
| 02 feb 2024 | 77.55 | 77.55 | 77.55 | 77.55 | 77.55 | - |
| 01 feb 2024 | 77.73 | 77.73 | 77.73 | 77.73 | 77.73 | - |
| 31 ene 2024 | 76.92 | 76.92 | 76.92 | 76.92 | 76.92 | - |
| 30 ene 2024 | 78.03 | 78.03 | 78.03 | 78.03 | 78.03 | - |
| 29 ene 2024 | 77.76 | 77.76 | 77.76 | 77.76 | 77.76 | - |
| 26 ene 2024 | 77.62 | 77.62 | 77.62 | 77.62 | 77.62 | - |
| 25 ene 2024 | 77.25 | 77.25 | 77.25 | 77.25 | 77.25 | - |
| 24 ene 2024 | 76.11 | 76.11 | 76.11 | 76.11 | 76.11 | - |
| 23 ene 2024 | 76.27 | 76.27 | 76.27 | 76.27 | 76.27 | - |
| 22 ene 2024 | 77.16 | 77.16 | 77.16 | 77.16 | 77.16 | - |
| 19 ene 2024 | 76.41 | 76.41 | 76.41 | 76.41 | 76.41 | - |
| 18 ene 2024 | 75.54 | 75.54 | 75.54 | 75.54 | 75.54 | - |
| 17 ene 2024 | 75.41 | 75.41 | 75.41 | 75.41 | 75.41 | - |
| 16 ene 2024 | 76.01 | 76.01 | 76.01 | 76.01 | 76.01 | - |
| 12 ene 2024 | 76.87 | 76.87 | 76.87 | 76.87 | 76.87 | - |
| 11 ene 2024 | 77.04 | 77.04 | 77.04 | 77.04 | 77.04 | - |
| 10 ene 2024 | 77.26 | 77.26 | 77.26 | 77.26 | 77.26 | - |
| 09 ene 2024 | 76.95 | 76.95 | 76.95 | 76.95 | 76.95 | - |
| 08 ene 2024 | 77.52 | 77.52 | 77.52 | 77.52 | 77.52 | - |
| 05 ene 2024 | 77.08 | 77.08 | 77.08 | 77.08 | 77.08 | - |
| 04 ene 2024 | 76.65 | 76.65 | 76.65 | 76.65 | 76.65 | - |
| 03 ene 2024 | 77.09 | 77.09 | 77.09 | 77.09 | 77.09 | - |
| 02 ene 2024 | 77.72 | 77.72 | 77.72 | 77.72 | 77.72 | - |
| 29 dic 2023 | 77.33 | 77.33 | 77.33 | 77.33 | 77.33 | - |
| 28 dic 2023 | 77.75 | 77.75 | 77.75 | 77.75 | 77.75 | - |
| 27 dic 2023 | 77.87 | 77.87 | 77.87 | 77.87 | 77.87 | - |
| *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.