U.S. markets open in 5 hours 24 minutes
F S&P 500
5,565.00 -3.75 (-0.07%) F Dow Jones
39,704.00 +16.00 (+0.04%) F Nasdaq
20,237.50 -17.75 (-0.09%) E-mini Russell 2000 Index Futur
2,056.50 +1.50 (+0.07%) Petróleo
83.12 +0.31 (+0.37%) Oro
2,353.40 +20.00 (+0.86%)
Victory Sycamore Small Company Opp I (VSOIX)
Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 08:01PM EDT
Periodo de tiempo:
03 jul 2023 - 03 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 02 jul 2024 | 47.03 | 47.03 | 47.03 | 47.03 | 47.03 | - |
| 01 jul 2024 | 46.82 | 46.82 | 46.82 | 46.82 | 46.82 | - |
| 28 jun 2024 | 47.40 | 47.40 | 47.40 | 47.40 | 47.40 | - |
| 27 jun 2024 | 47.08 | 47.08 | 47.08 | 47.08 | 47.08 | - |
| 26 jun 2024 | 46.85 | 46.85 | 46.85 | 46.85 | 46.85 | - |
| 25 jun 2024 | 47.04 | 47.04 | 47.04 | 47.04 | 47.04 | - |
| 24 jun 2024 | 47.62 | 47.62 | 47.62 | 47.62 | 47.62 | - |
| 21 jun 2024 | 47.35 | 47.35 | 47.35 | 47.35 | 47.35 | - |
| 20 jun 2024 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | - |
| 18 jun 2024 | 47.23 | 47.23 | 47.23 | 47.23 | 47.23 | - |
| 17 jun 2024 | 47.24 | 47.24 | 47.24 | 47.24 | 47.24 | - |
| 14 jun 2024 | 46.82 | 46.82 | 46.82 | 46.82 | 46.82 | - |
| 13 jun 2024 | 47.41 | 47.41 | 47.41 | 47.41 | 47.41 | - |
| 12 jun 2024 | 47.92 | 47.92 | 47.92 | 47.92 | 47.92 | - |
| 11 jun 2024 | 47.29 | 47.29 | 47.29 | 47.29 | 47.29 | - |
| 10 jun 2024 | 47.46 | 47.46 | 47.46 | 47.46 | 47.46 | - |
| 07 jun 2024 | 47.53 | 47.53 | 47.53 | 47.53 | 47.53 | - |
| 06 jun 2024 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | - |
| 05 jun 2024 | 48.10 | 48.10 | 48.10 | 48.10 | 48.10 | - |
| 04 jun 2024 | 47.72 | 47.72 | 47.72 | 47.72 | 47.72 | - |
| 03 jun 2024 | 48.32 | 48.32 | 48.32 | 48.32 | 48.32 | - |
| 31 may 2024 | 48.22 | 48.22 | 48.22 | 48.22 | 48.22 | - |
| 30 may 2024 | 48.22 | 48.22 | 48.22 | 48.22 | 48.22 | - |
| 29 may 2024 | 47.67 | 47.67 | 47.67 | 47.67 | 47.67 | - |
| 28 may 2024 | 48.30 | 48.30 | 48.30 | 48.30 | 48.30 | - |
| 24 may 2024 | 48.30 | 48.30 | 48.30 | 48.30 | 48.30 | - |
| 23 may 2024 | 48.30 | 48.30 | 48.30 | 48.30 | 48.30 | - |
| 22 may 2024 | 49.03 | 49.03 | 49.03 | 49.03 | 49.03 | - |
| 21 may 2024 | 49.35 | 49.35 | 49.35 | 49.35 | 49.35 | - |
| 20 may 2024 | 49.46 | 49.46 | 49.46 | 49.46 | 49.46 | - |
| 17 may 2024 | 49.51 | 49.51 | 49.51 | 49.51 | 49.51 | - |
| 16 may 2024 | 49.44 | 49.44 | 49.44 | 49.44 | 49.44 | - |
| 15 may 2024 | 49.69 | 49.69 | 49.69 | 49.69 | 49.69 | - |
| 14 may 2024 | 49.45 | 49.45 | 49.45 | 49.45 | 49.45 | - |
| 13 may 2024 | 49.03 | 49.03 | 49.03 | 49.03 | 49.03 | - |
| 10 may 2024 | 49.08 | 49.08 | 49.08 | 49.08 | 49.08 | - |
| 09 may 2024 | 49.11 | 49.11 | 49.11 | 49.11 | 49.11 | - |
| 08 may 2024 | 48.60 | 48.60 | 48.60 | 48.60 | 48.60 | - |
| 07 may 2024 | 48.60 | 48.60 | 48.60 | 48.60 | 48.60 | - |
| 06 may 2024 | 48.33 | 48.33 | 48.33 | 48.33 | 48.33 | - |
| 03 may 2024 | 47.68 | 47.68 | 47.68 | 47.68 | 47.68 | - |
| 02 may 2024 | 47.39 | 47.39 | 47.39 | 47.39 | 47.39 | - |
| 01 may 2024 | 46.89 | 46.89 | 46.89 | 46.89 | 46.89 | - |
| 30 abr 2024 | 46.91 | 46.91 | 46.91 | 46.91 | 46.91 | - |
| 29 abr 2024 | 47.73 | 47.73 | 47.73 | 47.73 | 47.73 | - |
| 26 abr 2024 | 47.54 | 47.54 | 47.54 | 47.54 | 47.54 | - |
| 25 abr 2024 | 47.29 | 47.29 | 47.29 | 47.29 | 47.29 | - |
| 24 abr 2024 | 47.91 | 47.91 | 47.91 | 47.91 | 47.91 | - |
| 23 abr 2024 | 47.89 | 47.89 | 47.89 | 47.89 | 47.89 | - |
| 22 abr 2024 | 47.28 | 47.28 | 47.28 | 47.28 | 47.28 | - |
| 19 abr 2024 | 47.06 | 47.06 | 47.06 | 47.06 | 47.06 | - |
| 18 abr 2024 | 46.52 | 46.52 | 46.52 | 46.52 | 46.52 | - |
| 17 abr 2024 | 46.49 | 46.49 | 46.49 | 46.49 | 46.49 | - |
| 16 abr 2024 | 46.87 | 46.87 | 46.87 | 46.87 | 46.87 | - |
| 15 abr 2024 | 47.12 | 47.12 | 47.12 | 47.12 | 47.12 | - |
| 12 abr 2024 | 47.49 | 47.49 | 47.49 | 47.49 | 47.49 | - |
| 11 abr 2024 | 48.15 | 48.15 | 48.15 | 48.15 | 48.15 | - |
| 10 abr 2024 | 48.08 | 48.08 | 48.08 | 48.08 | 48.08 | - |
| 09 abr 2024 | 49.40 | 49.40 | 49.40 | 49.40 | 49.40 | - |
| 08 abr 2024 | 49.12 | 49.12 | 49.12 | 49.12 | 49.12 | - |
| 05 abr 2024 | 48.83 | 48.83 | 48.83 | 48.83 | 48.83 | - |
| 04 abr 2024 | 48.70 | 48.70 | 48.70 | 48.70 | 48.70 | - |
| 03 abr 2024 | 49.05 | 49.05 | 49.05 | 49.05 | 49.05 | - |
| 02 abr 2024 | 48.89 | 48.89 | 48.89 | 48.89 | 48.89 | - |
| 01 abr 2024 | 49.59 | 49.59 | 49.59 | 49.59 | 49.59 | - |
| 28 mar 2024 | 50.27 | 50.27 | 50.27 | 50.27 | 50.27 | - |
| 27 mar 2024 | 49.96 | 49.96 | 49.96 | 49.96 | 49.96 | - |
| 26 mar 2024 | 48.86 | 48.86 | 48.86 | 48.86 | 48.86 | - |
| 25 mar 2024 | 48.93 | 48.93 | 48.93 | 48.93 | 48.93 | - |
| 22 mar 2024 | 48.96 | 48.96 | 48.96 | 48.96 | 48.96 | - |
| 21 mar 2024 | 49.46 | 49.46 | 49.46 | 49.46 | 49.46 | - |
| 20 mar 2024 | 48.93 | 48.93 | 48.93 | 48.93 | 48.93 | - |
| 19 mar 2024 | 48.33 | 48.33 | 48.33 | 48.33 | 48.33 | - |
| 18 mar 2024 | 47.95 | 47.95 | 47.95 | 47.95 | 47.95 | - |
| 15 mar 2024 | 48.24 | 48.24 | 48.24 | 48.24 | 48.24 | - |
| 14 mar 2024 | 48.04 | 48.04 | 48.04 | 48.04 | 48.04 | - |
| 13 mar 2024 | 48.72 | 48.72 | 48.72 | 48.72 | 48.72 | - |
| 12 mar 2024 | 48.65 | 48.65 | 48.65 | 48.65 | 48.65 | - |
| 11 mar 2024 | 48.73 | 48.73 | 48.73 | 48.73 | 48.73 | - |
| 08 mar 2024 | 48.95 | 48.95 | 48.95 | 48.95 | 48.95 | - |
| 07 mar 2024 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | - |
| 06 mar 2024 | 48.60 | 48.60 | 48.60 | 48.60 | 48.60 | - |
| 05 mar 2024 | 48.34 | 48.34 | 48.34 | 48.34 | 48.34 | - |
| 04 mar 2024 | 48.56 | 48.56 | 48.56 | 48.56 | 48.56 | - |
| 01 mar 2024 | 48.54 | 48.54 | 48.54 | 48.54 | 48.54 | - |
| 29 feb 2024 | 48.47 | 48.47 | 48.47 | 48.47 | 48.47 | - |
| 28 feb 2024 | 48.06 | 48.06 | 48.06 | 48.06 | 48.06 | - |
| 27 feb 2024 | 48.26 | 48.26 | 48.26 | 48.26 | 48.26 | - |
| 26 feb 2024 | 48.09 | 48.09 | 48.09 | 48.09 | 48.09 | - |
| 23 feb 2024 | 48.14 | 48.14 | 48.14 | 48.14 | 48.14 | - |
| 22 feb 2024 | 48.09 | 48.09 | 48.09 | 48.09 | 48.09 | - |
| 21 feb 2024 | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | - |
| 20 feb 2024 | 47.98 | 47.98 | 47.98 | 47.98 | 47.98 | - |
| 16 feb 2024 | 48.49 | 48.49 | 48.49 | 48.49 | 48.49 | - |
| 15 feb 2024 | 48.79 | 48.79 | 48.79 | 48.79 | 48.79 | - |
| 14 feb 2024 | 47.78 | 47.78 | 47.78 | 47.78 | 47.78 | - |
| 13 feb 2024 | 46.96 | 46.96 | 46.96 | 46.96 | 46.96 | - |
| 12 feb 2024 | 48.55 | 48.55 | 48.55 | 48.55 | 48.55 | - |
| 09 feb 2024 | 47.81 | 47.81 | 47.81 | 47.81 | 47.81 | - |
| 08 feb 2024 | 47.21 | 47.21 | 47.21 | 47.21 | 47.21 | - |
| *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.