Mercado fechará em 3 h 28 min

Steward Values Enhanced Lg Cap Index I (SEECX)

Nasdaq - Nasdaq Preço Adiado. Moeda em USD.
Adicionar à lista
34,81+0,18 (+0,52%)
A partir de 08:05AM EDT. Mercado aberto.
Período:
05 de jul. de 2023 - 05 de jul. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
05 de jul. de 2024------
03 de jul. de 202434,8134,8134,8134,8134,81-
02 de jul. de 202434,6334,6334,6334,6334,63-
01 de jul. de 202434,4134,4134,4134,4134,41-
28 de jun. de 202434,3534,3534,3534,3534,35-
27 de jun. de 202434,4834,4834,4834,4834,48-
26 de jun. de 202434,4434,4434,4434,4434,44-
25 de jun. de 202434,4034,4034,4034,4034,40-
24 de jun. de 202434,2934,2934,2934,2934,29-
21 de jun. de 202434,3934,3934,3934,3934,39-
20 de jun. de 202434,4434,4434,4434,4434,44-
18 de jun. de 202434,5334,5334,5334,5334,53-
17 de jun. de 202434,4334,4334,4334,4334,43-
14 de jun. de 202434,1734,1734,1734,1734,17-
13 de jun. de 202434,1734,1734,1734,1734,17-
12 de jun. de 202434,0934,0934,0934,0934,09-
11 de jun. de 202433,8033,8033,8033,8033,80-
10 de jun. de 202433,7233,7233,7233,7233,72-
07 de jun. de 202433,6733,6733,6733,6733,67-
06 de jun. de 202433,6733,6733,6733,6733,67-
05 de jun. de 202433,6833,6833,6833,6833,68-
04 de jun. de 202433,2933,2933,2933,2933,29-
03 de jun. de 202433,2533,2533,2533,2533,25-
31 de mai. de 202432,9632,9632,9632,9632,96-
30 de mai. de 202432,9632,9632,9632,9632,96-
29 de mai. de 202433,1433,1433,1433,1433,14-
28 de mai. de 202433,3933,3933,3933,3933,39-
24 de mai. de 202433,4033,4033,4033,4033,40-
23 de mai. de 202433,1633,1633,1633,1633,16-
22 de mai. de 202433,4233,4233,4233,4233,42-
21 de mai. de 202433,5133,5133,5133,5133,51-
20 de mai. de 202433,4333,4333,4333,4333,43-
17 de mai. de 202433,3933,3933,3933,3933,39-
16 de mai. de 202433,3633,3633,3633,3633,36-
15 de mai. de 202433,4233,4233,4233,4233,42-
14 de mai. de 202433,0433,0433,0433,0433,04-
13 de mai. de 202432,8732,8732,8732,8732,87-
10 de mai. de 202432,8032,8032,8032,8032,80-
09 de mai. de 202432,8032,8032,8032,8032,80-
08 de mai. de 202432,6232,6232,6232,6232,62-
07 de mai. de 202432,6332,6332,6332,6332,63-
06 de mai. de 202432,5832,5832,5832,5832,58-
03 de mai. de 202432,2632,2632,2632,2632,26-
02 de mai. de 202431,8731,8731,8731,8731,87-
01 de mai. de 202431,5931,5931,5931,5931,59-
30 de abr. de 202431,7231,7231,7231,7231,72-
29 de abr. de 202432,2132,2132,2132,2132,21-
26 de abr. de 202432,1032,1032,1032,1032,10-
25 de abr. de 202431,7931,7931,7931,7931,79-
24 de abr. de 202431,9331,9331,9331,9331,93-
23 de abr. de 202431,9131,9131,9131,9131,91-
22 de abr. de 202431,5631,5631,5631,5631,56-
19 de abr. de 202431,2931,2931,2931,2931,29-
18 de abr. de 202431,5531,5531,5531,5531,55-
17 de abr. de 202431,6231,6231,6231,6231,62-
16 de abr. de 202431,8231,8231,8231,8231,82-
15 de abr. de 202431,8931,8931,8931,8931,89-
12 de abr. de 202432,2932,2932,2932,2932,29-
11 de abr. de 202432,7632,7632,7632,7632,76-
10 de abr. de 202432,5432,5432,5432,5432,54-
09 de abr. de 202432,8732,8732,8732,8732,87-
08 de abr. de 202432,8132,8132,8132,8132,81-
05 de abr. de 202432,8132,8132,8132,8132,81-
04 de abr. de 202432,4732,4732,4732,4732,47-
03 de abr. de 202432,8532,8532,8532,8532,85-
02 de abr. de 202432,8132,8132,8132,8132,81-
01 de abr. de 202433,0533,0533,0533,0533,05-
28 de mar. de 202433,1333,1333,1333,1333,13-
27 de mar. de 202433,1033,1033,1033,1033,10-
26 de mar. de 202432,8032,8032,8032,8032,80-
25 de mar. de 202432,8932,8932,8932,8932,89-
22 de mar. de 202433,0033,0033,0033,0033,00-
21 de mar. de 202433,0633,0633,0633,0633,06-
20 de mar. de 202432,9432,9432,9432,9432,94-
19 de mar. de 202432,6532,6532,6532,6532,65-
18 de mar. de 202432,4632,4632,4632,4632,46-
15 de mar. de 202432,2632,2632,2632,2632,26-
14 de mar. de 202432,4732,4732,4732,4732,47-
13 de mar. de 202432,5632,5632,5632,5632,56-
12 de mar. de 202432,6232,6232,6232,6232,62-
11 de mar. de 202432,2732,2732,2732,2732,27-
08 de mar. de 202432,3232,3232,3232,3232,32-
07 de mar. de 202432,5332,5332,5332,5332,53-
06 de mar. de 202432,2132,2132,2132,2132,21-
05 de mar. de 202432,0432,0432,0432,0432,04-
04 de mar. de 202432,3732,3732,3732,3732,37-
01 de mar. de 202432,3732,3732,3732,3732,37-
29 de fev. de 202432,1132,1132,1132,1132,11-
28 de fev. de 202431,9231,9231,9231,9231,92-
27 de fev. de 202431,9631,9631,9631,9631,96-
26 de fev. de 202431,8931,8931,8931,8931,89-
23 de fev. de 202432,0132,0132,0132,0132,01-
22 de fev. de 202432,0032,0032,0032,0032,00-
21 de fev. de 202431,3431,3431,3431,3431,34-
20 de fev. de 202431,3131,3131,3131,3131,31-
16 de fev. de 202431,4931,4931,4931,4931,49-
15 de fev. de 202431,6531,6531,6531,6531,65-
14 de fev. de 202431,4631,4631,4631,4631,46-
13 de fev. de 202431,1531,1531,1531,1531,15-
12 de fev. de 202431,5931,5931,5931,5931,59-
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...