U.S. markets open in 5 hours 34 minutes
F S&P 500
5,075.50 +29.00 (+0.57%) F Dow Jones
38,213.00 +144.00 (+0.38%) F Nasdaq
17,568.00 +129.75 (+0.74%) E-mini Russell 2000 Index Futur
2,013.80 +24.10 (+1.21%) Petróleo
79.66 +0.66 (+0.84%) Oro
2,320.30 +9.30 (+0.40%)
VanEck Agribusiness ETF (MOO)
NYSEArca - NYSEArca Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
02 may 2023 - 02 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 01 may 2024 | 71.42 | 71.71 | 70.85 | 70.96 | 70.96 | 55,100 |
| 30 abr 2024 | 72.48 | 72.48 | 71.42 | 71.47 | 71.47 | 48,600 |
| 29 abr 2024 | 71.81 | 72.78 | 71.81 | 72.67 | 72.67 | 76,400 |
| 26 abr 2024 | 71.50 | 71.93 | 71.32 | 71.78 | 71.78 | 57,000 |
| 25 abr 2024 | 71.09 | 71.61 | 70.83 | 71.60 | 71.60 | 41,500 |
| 24 abr 2024 | 71.57 | 71.73 | 71.31 | 71.68 | 71.68 | 95,100 |
| 23 abr 2024 | 71.67 | 72.11 | 71.40 | 71.97 | 71.97 | 43,400 |
| 22 abr 2024 | 71.63 | 71.97 | 71.09 | 71.69 | 71.69 | 34,500 |
| 19 abr 2024 | 71.06 | 71.69 | 71.06 | 71.52 | 71.52 | 117,300 |
| 18 abr 2024 | 71.00 | 71.35 | 70.86 | 71.29 | 71.29 | 42,000 |
| 17 abr 2024 | 70.95 | 71.39 | 70.62 | 70.81 | 70.81 | 56,600 |
| 16 abr 2024 | 71.00 | 71.21 | 70.61 | 70.77 | 70.77 | 114,600 |
| 15 abr 2024 | 72.32 | 72.62 | 71.14 | 71.45 | 71.45 | 94,300 |
| 12 abr 2024 | 73.34 | 73.38 | 71.83 | 71.97 | 71.97 | 234,600 |
| 11 abr 2024 | 74.70 | 74.70 | 73.72 | 74.25 | 74.25 | 83,700 |
| 10 abr 2024 | 74.53 | 75.08 | 74.39 | 74.70 | 74.70 | 67,200 |
| 09 abr 2024 | 75.26 | 75.54 | 74.98 | 75.54 | 75.54 | 51,200 |
| 08 abr 2024 | 75.12 | 75.40 | 74.87 | 74.89 | 74.89 | 60,900 |
| 05 abr 2024 | 74.79 | 75.18 | 74.67 | 75.11 | 75.11 | 67,000 |
| 04 abr 2024 | 75.32 | 75.75 | 74.84 | 74.97 | 74.97 | 61,600 |
| 03 abr 2024 | 74.44 | 74.82 | 74.35 | 74.75 | 74.75 | 40,800 |
| 02 abr 2024 | 74.41 | 74.71 | 74.23 | 74.32 | 74.32 | 49,600 |
| 01 abr 2024 | 75.13 | 75.15 | 74.56 | 74.59 | 74.59 | 61,100 |
| 28 mar 2024 | 74.97 | 75.42 | 74.89 | 75.13 | 75.13 | 120,300 |
| 27 mar 2024 | 73.99 | 75.00 | 73.97 | 74.97 | 74.97 | 29,500 |
| 26 mar 2024 | 74.02 | 74.02 | 73.61 | 73.66 | 73.66 | 49,300 |
| 25 mar 2024 | 73.86 | 74.24 | 73.71 | 73.82 | 73.82 | 75,300 |
| 22 mar 2024 | 74.40 | 74.52 | 73.30 | 73.91 | 73.91 | 77,500 |
| 21 mar 2024 | 74.54 | 74.80 | 74.30 | 74.50 | 74.50 | 124,800 |
| 20 mar 2024 | 73.62 | 74.48 | 73.56 | 74.41 | 74.41 | 69,500 |
| 19 mar 2024 | 73.26 | 73.58 | 73.23 | 73.56 | 73.56 | 20,900 |
| 18 mar 2024 | 73.30 | 73.70 | 73.02 | 73.36 | 73.36 | 102,300 |
| 15 mar 2024 | 72.91 | 73.37 | 72.91 | 73.16 | 73.16 | 73,500 |
| 14 mar 2024 | 73.59 | 73.59 | 72.52 | 72.86 | 72.86 | 57,800 |
| 13 mar 2024 | 72.91 | 73.76 | 72.91 | 73.37 | 73.37 | 67,700 |
| 12 mar 2024 | 73.09 | 73.23 | 72.72 | 73.05 | 73.05 | 88,100 |
| 11 mar 2024 | 72.48 | 73.24 | 72.46 | 73.11 | 73.11 | 37,800 |
| 08 mar 2024 | 72.99 | 73.19 | 72.71 | 72.71 | 72.71 | 42,900 |
| 07 mar 2024 | 72.58 | 73.15 | 72.54 | 72.85 | 72.85 | 47,700 |
| 06 mar 2024 | 72.17 | 72.49 | 72.15 | 72.34 | 72.34 | 54,500 |
| 05 mar 2024 | 71.51 | 72.02 | 71.38 | 71.53 | 71.53 | 46,500 |
| 04 mar 2024 | 72.63 | 72.63 | 71.91 | 71.99 | 71.99 | 67,200 |
| 01 mar 2024 | 72.85 | 73.09 | 72.33 | 72.84 | 72.84 | 93,200 |
| 29 feb 2024 | 72.53 | 72.76 | 72.21 | 72.58 | 72.58 | 82,700 |
| 28 feb 2024 | 72.51 | 72.71 | 72.22 | 72.53 | 72.53 | 32,300 |
| 27 feb 2024 | 72.70 | 72.79 | 72.50 | 72.68 | 72.68 | 53,000 |
| 26 feb 2024 | 72.61 | 72.77 | 72.25 | 72.59 | 72.59 | 39,800 |
| 23 feb 2024 | 72.50 | 72.84 | 72.18 | 72.78 | 72.78 | 36,700 |
| 22 feb 2024 | 71.92 | 72.58 | 71.80 | 72.55 | 72.55 | 76,000 |
| 21 feb 2024 | 71.36 | 71.63 | 71.29 | 71.57 | 71.57 | 72,500 |
| 20 feb 2024 | 71.50 | 71.53 | 71.23 | 71.40 | 71.40 | 52,500 |
| 16 feb 2024 | 71.47 | 71.99 | 71.41 | 71.68 | 71.68 | 52,200 |
| 15 feb 2024 | 71.07 | 71.85 | 71.07 | 71.67 | 71.67 | 57,700 |
| 14 feb 2024 | 70.78 | 71.14 | 70.57 | 71.08 | 71.08 | 76,500 |
| 13 feb 2024 | 71.12 | 71.41 | 69.93 | 70.31 | 70.31 | 99,600 |
| 12 feb 2024 | 71.38 | 72.44 | 71.38 | 72.19 | 72.19 | 59,300 |
| 09 feb 2024 | 71.21 | 71.35 | 71.03 | 71.27 | 71.27 | 54,300 |
| 08 feb 2024 | 71.50 | 71.71 | 70.95 | 71.16 | 71.16 | 34,500 |
| 07 feb 2024 | 71.88 | 72.01 | 71.61 | 71.88 | 71.88 | 71,400 |
| 06 feb 2024 | 71.60 | 72.12 | 71.60 | 72.01 | 72.01 | 51,900 |
| 05 feb 2024 | 72.00 | 72.03 | 71.30 | 71.50 | 71.50 | 52,100 |
| 02 feb 2024 | 72.24 | 72.44 | 71.72 | 72.18 | 72.18 | 54,200 |
| 01 feb 2024 | 71.92 | 72.50 | 71.60 | 72.50 | 72.50 | 79,200 |
| 31 ene 2024 | 71.79 | 71.83 | 70.78 | 70.89 | 70.89 | 72,700 |
| 30 ene 2024 | 71.91 | 72.07 | 71.49 | 71.96 | 71.96 | 42,900 |
| 29 ene 2024 | 71.68 | 72.18 | 71.29 | 72.15 | 72.15 | 70,700 |
| 26 ene 2024 | 71.58 | 72.05 | 71.58 | 71.82 | 71.82 | 42,100 |
| 25 ene 2024 | 71.58 | 71.67 | 70.88 | 71.34 | 71.34 | 41,200 |
| 24 ene 2024 | 71.81 | 71.90 | 71.22 | 71.27 | 71.27 | 271,400 |
| 23 ene 2024 | 71.08 | 71.63 | 71.00 | 71.32 | 71.32 | 147,800 |
| 22 ene 2024 | 71.27 | 71.64 | 70.91 | 71.04 | 71.04 | 59,500 |
| 19 ene 2024 | 71.87 | 72.27 | 71.38 | 72.18 | 72.18 | 76,800 |
| 18 ene 2024 | 71.75 | 71.93 | 71.35 | 71.87 | 71.87 | 30,100 |
| 17 ene 2024 | 72.03 | 72.11 | 71.65 | 71.85 | 71.85 | 55,900 |
| 16 ene 2024 | 73.11 | 73.12 | 72.51 | 72.57 | 72.57 | 54,900 |
| 12 ene 2024 | 74.39 | 74.69 | 73.71 | 73.80 | 73.80 | 28,000 |
| 11 ene 2024 | 74.39 | 74.39 | 73.78 | 74.03 | 74.03 | 68,900 |
| 10 ene 2024 | 74.69 | 74.70 | 74.28 | 74.50 | 74.50 | 67,700 |
| 09 ene 2024 | 75.35 | 75.35 | 74.83 | 74.87 | 74.87 | 56,900 |
| 08 ene 2024 | 75.22 | 75.74 | 74.72 | 75.71 | 75.71 | 41,700 |
| 05 ene 2024 | 75.36 | 76.09 | 75.00 | 75.48 | 75.48 | 103,700 |
| 04 ene 2024 | 75.86 | 75.93 | 75.33 | 75.45 | 75.45 | 55,000 |
| 03 ene 2024 | 75.96 | 76.12 | 75.32 | 75.53 | 75.53 | 49,800 |
| 02 ene 2024 | 75.68 | 76.72 | 75.68 | 76.24 | 76.24 | 39,000 |
| 29 dic 2023 | 76.36 | 76.37 | 75.99 | 76.18 | 76.18 | 172,700 |
| 28 dic 2023 | 76.27 | 76.60 | 76.12 | 76.22 | 76.22 | 64,100 |
| 27 dic 2023 | 76.07 | 76.35 | 76.03 | 76.24 | 76.24 | 81,400 |
| 26 dic 2023 | 75.29 | 76.05 | 75.29 | 75.84 | 75.84 | 75,100 |
| 22 dic 2023 | 75.35 | 75.71 | 75.03 | 75.34 | 75.34 | 75,100 |
| 21 dic 2023 | 74.65 | 75.13 | 74.48 | 75.09 | 75.09 | 177,000 |
| 20 dic 2023 | 75.13 | 75.24 | 73.93 | 74.02 | 74.02 | 172,400 |
| 19 dic 2023 | 74.26 | 75.29 | 74.26 | 75.27 | 75.27 | 66,700 |
| 18 dic 2023 | 74.29 | 74.48 | 73.88 | 73.90 | 73.90 | 98,700 |
| 18 dic 2023 | 2.236 Dividendo | |||||
| 15 dic 2023 | 76.81 | 76.87 | 75.97 | 76.20 | 73.96 | 101,100 |
| 14 dic 2023 | 76.22 | 77.63 | 76.22 | 76.97 | 74.71 | 116,800 |
| 13 dic 2023 | 73.36 | 75.56 | 73.19 | 75.56 | 73.34 | 66,400 |
| 12 dic 2023 | 73.93 | 73.93 | 73.14 | 73.48 | 71.32 | 48,800 |
| 11 dic 2023 | 73.83 | 74.29 | 73.75 | 74.24 | 72.06 | 92,400 |
| 08 dic 2023 | 73.69 | 74.27 | 73.64 | 73.99 | 71.82 | 37,600 |
| *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.