U.S. markets open in 7 hours 30 minutes

Smead Value Y (SVFYX)

Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
83.07+0.17 (+0.21%)
Al cierre: 08:00PM EDT
Periodo de tiempo:
20 may 2023 - 20 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
17 may 202483.0783.0783.0783.0783.07-
16 may 202482.9082.9082.9082.9082.90-
15 may 202483.5983.5983.5983.5983.59-
14 may 202482.6282.6282.6282.6282.62-
13 may 202482.0382.0382.0382.0382.03-
10 may 202482.4682.4682.4682.4682.46-
09 may 202482.6482.6482.6482.6482.64-
08 may 202481.8881.8881.8881.8881.88-
07 may 202482.1382.1382.1382.1382.13-
06 may 202481.6281.6281.6281.6281.62-
03 may 202480.9280.9280.9280.9280.92-
02 may 202479.9779.9779.9779.9779.97-
01 may 202479.5679.5679.5679.5679.56-
30 abr 202480.0680.0680.0680.0680.06-
29 abr 202482.3582.3582.3582.3582.35-
26 abr 202481.9381.9381.9381.9381.93-
25 abr 202481.7281.7281.7281.7281.72-
24 abr 202481.8481.8481.8481.8481.84-
23 abr 202482.1882.1882.1882.1882.18-
22 abr 202481.2881.2881.2881.2881.28-
19 abr 202480.5980.5980.5980.5980.59-
18 abr 202479.8279.8279.8279.8279.82-
17 abr 202479.7779.7779.7779.7779.77-
16 abr 202480.1180.1180.1180.1180.11-
15 abr 202481.1281.1281.1281.1281.12-
12 abr 202482.6982.6982.6982.6982.69-
11 abr 202482.6982.6982.6982.6982.69-
10 abr 202482.3982.3982.3982.3982.39-
09 abr 202483.9583.9583.9583.9583.95-
08 abr 202483.7583.7583.7583.7583.75-
05 abr 202483.7983.7983.7983.7983.79-
04 abr 202482.9782.9782.9782.9782.97-
03 abr 202483.8383.8383.8383.8383.83-
02 abr 202483.3883.3883.3883.3883.38-
01 abr 202484.2584.2584.2584.2584.25-
28 mar 202484.6284.6284.6284.6284.62-
27 mar 202483.9283.9283.9283.9283.92-
26 mar 202482.4682.4682.4682.4682.46-
25 mar 202482.8882.8882.8882.8882.88-
22 mar 202482.7182.7182.7182.7182.71-
21 mar 202483.3783.3783.3783.3783.37-
20 mar 202482.7182.7182.7182.7182.71-
19 mar 202481.5981.5981.5981.5981.59-
18 mar 202480.7380.7380.7380.7380.73-
15 mar 202480.3580.3580.3580.3580.35-
14 mar 202480.2580.2580.2580.2580.25-
13 mar 202481.3581.3581.3581.3581.35-
12 mar 202480.7480.7480.7480.7480.74-
11 mar 202480.4480.4480.4480.4480.44-
08 mar 202480.3480.3480.3480.3480.34-
07 mar 202480.5080.5080.5080.5080.50-
06 mar 202479.9679.9679.9679.9679.96-
05 mar 202479.3579.3579.3579.3579.35-
04 mar 202479.4079.4079.4079.4079.40-
01 mar 202479.7679.7679.7679.7679.76-
29 feb 202478.9978.9978.9978.9978.99-
28 feb 202478.4678.4678.4678.4678.46-
27 feb 202478.2678.2678.2678.2678.26-
26 feb 202478.1078.1078.1078.1078.10-
23 feb 202478.3978.3978.3978.3978.39-
22 feb 202478.5378.5378.5378.5378.53-
21 feb 202478.1978.1978.1978.1978.19-
20 feb 202477.8377.8377.8377.8377.83-
16 feb 202477.9777.9777.9777.9777.97-
15 feb 202478.3178.3178.3178.3178.31-
14 feb 202476.7776.7776.7776.7776.77-
13 feb 202476.1776.1776.1776.1776.17-
12 feb 202477.7777.7777.7777.7777.77-
09 feb 202476.8176.8176.8176.8176.81-
08 feb 202476.9876.9876.9876.9876.98-
07 feb 202476.8376.8376.8376.8376.83-
06 feb 202476.6476.6476.6476.6476.64-
05 feb 202476.0276.0276.0276.0276.02-
02 feb 202476.5676.5676.5676.5676.56-
01 feb 202476.7376.7376.7376.7376.73-
31 ene 202475.9475.9475.9475.9475.94-
30 ene 202477.0377.0377.0377.0377.03-
29 ene 202476.7676.7676.7676.7676.76-
26 ene 202476.6276.6276.6276.6276.62-
25 ene 202476.2576.2576.2576.2576.25-
24 ene 202475.1375.1375.1375.1375.13-
23 ene 202475.2875.2875.2875.2875.28-
22 ene 202476.1676.1676.1676.1676.16-
19 ene 202475.4175.4175.4175.4175.41-
18 ene 202474.5574.5574.5574.5574.55-
17 ene 202474.4274.4274.4274.4274.42-
16 ene 202475.0275.0275.0275.0275.02-
12 ene 202475.8675.8675.8675.8675.86-
11 ene 202476.0276.0276.0276.0276.02-
10 ene 202476.2576.2576.2576.2576.25-
09 ene 202475.9475.9475.9475.9475.94-
08 ene 202476.5076.5076.5076.5076.50-
05 ene 202476.0676.0676.0676.0676.06-
04 ene 202475.6475.6475.6475.6475.64-
03 ene 202476.0776.0776.0776.0776.07-
02 ene 202476.6976.6976.6976.6976.69-
29 dic 202376.2976.2976.2976.2976.29-
28 dic 202376.7176.7176.7176.7176.71-
27 dic 202376.8376.8376.8376.8376.83-
26 dic 202376.6976.6976.6976.6976.69-
*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...