U.S. markets open in 3 hours 32 minutes
F S&P 500
5,208.00 +1.50 (+0.03%) F Dow Jones
39,063.00 +66.00 (+0.17%) F Nasdaq
18,169.00 -26.50 (-0.15%) E-mini Russell 2000 Index Futur
2,075.50 +4.40 (+0.21%) Petróleo
78.44 -0.04 (-0.05%) Oro
2,322.40 -8.80 (-0.38%)
Cambria Shareholder Yield ETF (SYLD)
Cboe US - Cboe US Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Periodo de tiempo:
07 may 2023 - 07 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 06 may 2024 | 70.08 | 70.39 | 70.05 | 70.21 | 70.21 | 59,200 |
| 03 may 2024 | 69.61 | 69.90 | 69.20 | 69.58 | 69.58 | 34,200 |
| 02 may 2024 | 68.96 | 69.05 | 68.19 | 68.83 | 68.83 | 188,100 |
| 01 may 2024 | 68.90 | 69.39 | 68.06 | 68.47 | 68.47 | 108,200 |
| 30 abr 2024 | 70.30 | 70.30 | 68.91 | 68.91 | 68.91 | 99,000 |
| 29 abr 2024 | 70.40 | 70.72 | 70.40 | 70.64 | 70.64 | 52,500 |
| 26 abr 2024 | 70.21 | 70.48 | 70.08 | 70.26 | 70.26 | 104,100 |
| 25 abr 2024 | 70.15 | 70.53 | 69.37 | 70.16 | 70.16 | 108,700 |
| 24 abr 2024 | 70.54 | 70.79 | 70.25 | 70.74 | 70.74 | 65,300 |
| 23 abr 2024 | 69.91 | 70.78 | 69.70 | 70.58 | 70.58 | 97,600 |
| 22 abr 2024 | 69.52 | 70.38 | 69.15 | 69.90 | 69.90 | 47,300 |
| 19 abr 2024 | 68.70 | 69.58 | 68.70 | 69.43 | 69.43 | 75,000 |
| 18 abr 2024 | 69.19 | 69.54 | 68.62 | 68.83 | 68.83 | 59,900 |
| 17 abr 2024 | 69.78 | 69.91 | 68.86 | 68.86 | 68.86 | 131,800 |
| 16 abr 2024 | 69.37 | 69.58 | 68.91 | 69.37 | 69.37 | 72,800 |
| 15 abr 2024 | 70.80 | 70.96 | 69.45 | 69.73 | 69.73 | 64,500 |
| 12 abr 2024 | 71.26 | 71.29 | 69.98 | 70.19 | 70.19 | 192,200 |
| 11 abr 2024 | 71.45 | 71.49 | 70.78 | 71.19 | 71.19 | 63,300 |
| 10 abr 2024 | 71.90 | 71.90 | 71.01 | 71.37 | 71.37 | 71,900 |
| 09 abr 2024 | 72.74 | 72.93 | 71.96 | 72.34 | 72.34 | 67,200 |
| 08 abr 2024 | 72.86 | 72.95 | 72.51 | 72.57 | 72.57 | 118,100 |
| 05 abr 2024 | 72.28 | 72.83 | 72.12 | 72.58 | 72.58 | 72,000 |
| 04 abr 2024 | 73.32 | 73.43 | 72.00 | 72.17 | 72.17 | 60,000 |
| 03 abr 2024 | 72.29 | 72.90 | 72.29 | 72.83 | 72.83 | 92,600 |
| 02 abr 2024 | 72.79 | 72.79 | 71.91 | 72.37 | 72.37 | 103,600 |
| 01 abr 2024 | 73.50 | 73.50 | 72.71 | 73.13 | 73.13 | 73,300 |
| 28 mar 2024 | 73.06 | 73.39 | 72.86 | 73.27 | 73.27 | 73,500 |
| 27 mar 2024 | 71.87 | 72.79 | 71.87 | 72.79 | 72.79 | 64,700 |
| 26 mar 2024 | 72.01 | 72.16 | 71.49 | 71.49 | 71.49 | 107,400 |
| 25 mar 2024 | 71.67 | 72.26 | 71.67 | 71.82 | 71.82 | 239,400 |
| 22 mar 2024 | 72.09 | 72.22 | 71.57 | 71.60 | 71.60 | 61,500 |
| 21 mar 2024 | 71.95 | 72.35 | 71.89 | 72.20 | 72.20 | 65,700 |
| 21 mar 2024 | 0.515 Dividendo | |||||
| 20 mar 2024 | 71.16 | 72.27 | 71.05 | 72.22 | 71.71 | 55,600 |
| 19 mar 2024 | 70.38 | 71.32 | 70.38 | 71.32 | 70.81 | 64,600 |
| 18 mar 2024 | 70.79 | 70.83 | 70.26 | 70.50 | 70.00 | 57,200 |
| 15 mar 2024 | 70.06 | 70.70 | 70.06 | 70.59 | 70.09 | 48,900 |
| 14 mar 2024 | 70.82 | 70.85 | 69.77 | 70.14 | 69.64 | 64,200 |
| 13 mar 2024 | 70.39 | 71.18 | 70.39 | 70.84 | 70.33 | 94,500 |
| 12 mar 2024 | 70.24 | 70.46 | 69.82 | 70.27 | 69.77 | 61,500 |
| 11 mar 2024 | 70.32 | 70.45 | 69.65 | 70.27 | 69.77 | 62,300 |
| 08 mar 2024 | 70.71 | 71.08 | 70.29 | 70.48 | 69.98 | 67,700 |
| 07 mar 2024 | 70.17 | 70.72 | 70.11 | 70.56 | 70.06 | 160,500 |
| 06 mar 2024 | 70.09 | 70.15 | 69.66 | 69.86 | 69.36 | 64,700 |
| 05 mar 2024 | 69.59 | 70.34 | 69.51 | 69.66 | 69.16 | 129,000 |
| 04 mar 2024 | 70.01 | 70.55 | 69.80 | 69.91 | 69.41 | 285,700 |
| 01 mar 2024 | 69.62 | 70.10 | 69.54 | 69.95 | 69.45 | 102,800 |
| 29 feb 2024 | 69.23 | 69.66 | 69.07 | 69.38 | 68.89 | 76,700 |
| 28 feb 2024 | 69.36 | 69.47 | 68.80 | 68.92 | 68.43 | 192,400 |
| 27 feb 2024 | 69.24 | 69.47 | 69.09 | 69.33 | 68.84 | 92,300 |
| 26 feb 2024 | 68.61 | 69.15 | 68.61 | 68.99 | 68.50 | 62,700 |
| 23 feb 2024 | 68.17 | 68.89 | 68.17 | 68.66 | 68.17 | 82,000 |
| 22 feb 2024 | 68.44 | 68.60 | 67.90 | 68.35 | 67.86 | 127,100 |
| 21 feb 2024 | 67.74 | 68.29 | 67.73 | 68.22 | 67.73 | 56,600 |
| 20 feb 2024 | 67.80 | 67.82 | 67.56 | 67.66 | 67.18 | 73,000 |
| 16 feb 2024 | 68.39 | 68.68 | 68.05 | 68.08 | 67.59 | 86,500 |
| 15 feb 2024 | 67.78 | 68.90 | 67.78 | 68.83 | 68.34 | 108,400 |
| 14 feb 2024 | 67.59 | 67.74 | 67.02 | 67.59 | 67.11 | 99,100 |
| 13 feb 2024 | 67.63 | 67.72 | 66.70 | 67.08 | 66.60 | 111,900 |
| 12 feb 2024 | 67.87 | 68.99 | 67.87 | 68.70 | 68.21 | 97,000 |
| 09 feb 2024 | 67.53 | 67.85 | 67.19 | 67.80 | 67.32 | 85,100 |
| 08 feb 2024 | 66.96 | 67.57 | 66.96 | 67.51 | 67.03 | 67,300 |
| 07 feb 2024 | 66.99 | 67.13 | 66.47 | 66.98 | 66.50 | 80,100 |
| 06 feb 2024 | 66.68 | 67.05 | 66.59 | 66.67 | 66.19 | 100,700 |
| 05 feb 2024 | 66.96 | 66.96 | 66.04 | 66.57 | 66.10 | 123,300 |
| 02 feb 2024 | 67.12 | 67.61 | 66.78 | 67.31 | 66.83 | 126,700 |
| 01 feb 2024 | 67.57 | 67.80 | 66.86 | 67.56 | 67.08 | 78,200 |
| 31 ene 2024 | 68.42 | 68.56 | 67.18 | 67.30 | 66.82 | 84,400 |
| 30 ene 2024 | 67.96 | 68.67 | 67.75 | 68.58 | 68.09 | 146,200 |
| 29 ene 2024 | 67.92 | 68.33 | 67.61 | 68.23 | 67.74 | 106,100 |
| 26 ene 2024 | 67.67 | 68.10 | 67.47 | 68.04 | 67.55 | 117,900 |
| 25 ene 2024 | 67.30 | 67.60 | 67.00 | 67.58 | 67.10 | 111,800 |
| 24 ene 2024 | 67.40 | 67.48 | 66.75 | 66.87 | 66.39 | 72,200 |
| 23 ene 2024 | 67.42 | 67.67 | 66.85 | 67.04 | 66.56 | 139,100 |
| 22 ene 2024 | 66.63 | 67.35 | 66.59 | 67.29 | 66.81 | 75,800 |
| 19 ene 2024 | 66.21 | 66.56 | 65.67 | 66.52 | 66.05 | 60,100 |
| 18 ene 2024 | 65.63 | 65.99 | 65.24 | 65.85 | 65.38 | 65,300 |
| 17 ene 2024 | 65.15 | 65.73 | 65.00 | 65.45 | 64.98 | 52,400 |
| 16 ene 2024 | 66.26 | 66.29 | 65.65 | 65.78 | 65.31 | 69,900 |
| 12 ene 2024 | 66.98 | 67.17 | 66.28 | 66.47 | 66.00 | 80,300 |
| 11 ene 2024 | 66.69 | 66.69 | 65.97 | 66.47 | 66.00 | 63,100 |
| 10 ene 2024 | 66.91 | 66.91 | 66.13 | 66.68 | 66.20 | 89,700 |
| 09 ene 2024 | 67.19 | 67.19 | 66.52 | 66.85 | 66.37 | 76,200 |
| 08 ene 2024 | 66.97 | 67.55 | 66.47 | 67.47 | 66.99 | 86,600 |
| 05 ene 2024 | 66.99 | 67.60 | 66.87 | 67.12 | 66.64 | 75,400 |
| 04 ene 2024 | 67.21 | 67.65 | 66.89 | 66.89 | 66.41 | 127,400 |
| 03 ene 2024 | 67.60 | 67.89 | 67.10 | 67.23 | 66.75 | 100,300 |
| 02 ene 2024 | 67.62 | 68.30 | 67.40 | 67.94 | 67.46 | 180,800 |
| 29 dic 2023 | 67.87 | 68.09 | 67.43 | 67.57 | 67.09 | 49,000 |
| 28 dic 2023 | 68.28 | 68.36 | 67.93 | 67.95 | 67.47 | 45,400 |
| 27 dic 2023 | 68.43 | 68.63 | 68.21 | 68.37 | 67.88 | 63,300 |
| 26 dic 2023 | 68.11 | 68.57 | 67.91 | 68.29 | 67.80 | 50,900 |
| 22 dic 2023 | 67.84 | 68.19 | 67.69 | 67.79 | 67.31 | 76,000 |
| 21 dic 2023 | 67.45 | 67.68 | 67.17 | 67.64 | 67.16 | 74,300 |
| 20 dic 2023 | 67.77 | 68.37 | 66.96 | 66.99 | 66.51 | 154,100 |
| 19 dic 2023 | 67.02 | 67.90 | 66.94 | 67.86 | 67.38 | 81,100 |
| 18 dic 2023 | 67.17 | 67.18 | 66.60 | 66.74 | 66.26 | 97,400 |
| 15 dic 2023 | 66.72 | 66.75 | 66.14 | 66.31 | 65.84 | 69,300 |
| 14 dic 2023 | 65.56 | 66.83 | 65.56 | 66.78 | 66.30 | 77,700 |
| 14 dic 2023 | 0.126 Dividendo | |||||
| *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.