NASDAQ Bank (^BANK)
Nasdaq GIDS - Nasdaq GIDS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:14PM EDT
Periodo de tiempo:
15 may 2023 - 15 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 15 may 2024 | 3,820.93 | 3,827.89 | 3,786.25 | 3,800.56 | 3,800.56 | - |
| 14 may 2024 | 3,785.50 | 3,789.50 | 3,767.61 | 3,787.14 | 3,787.14 | - |
| 13 may 2024 | 3,796.63 | 3,799.57 | 3,757.29 | 3,757.29 | 3,757.29 | - |
| 10 may 2024 | 3,785.59 | 3,786.84 | 3,760.26 | 3,775.51 | 3,775.51 | - |
| 09 may 2024 | 3,759.62 | 3,780.33 | 3,754.36 | 3,778.12 | 3,778.12 | - |
| 08 may 2024 | 3,703.40 | 3,756.63 | 3,702.71 | 3,755.78 | 3,755.78 | - |
| 07 may 2024 | 3,762.93 | 3,773.75 | 3,734.86 | 3,734.86 | 3,734.86 | - |
| 06 may 2024 | 3,745.03 | 3,763.87 | 3,737.04 | 3,747.94 | 3,747.94 | - |
| 03 may 2024 | 3,725.78 | 3,735.01 | 3,714.56 | 3,721.74 | 3,721.74 | - |
| 02 may 2024 | 3,666.69 | 3,680.74 | 3,644.66 | 3,678.44 | 3,678.44 | - |
| 01 may 2024 | 3,592.83 | 3,679.85 | 3,592.26 | 3,630.72 | 3,630.72 | - |
| 30 abr 2024 | 3,594.26 | 3,616.76 | 3,577.02 | 3,577.85 | 3,577.85 | - |
| 29 abr 2024 | 3,656.57 | 3,663.80 | 3,613.18 | 3,616.55 | 3,616.55 | - |
| 26 abr 2024 | 3,653.45 | 3,673.07 | 3,645.70 | 3,646.69 | 3,646.69 | - |
| 25 abr 2024 | 3,638.71 | 3,655.77 | 3,605.99 | 3,653.56 | 3,653.56 | - |
| 24 abr 2024 | 3,635.41 | 3,672.77 | 3,635.08 | 3,670.04 | 3,670.04 | - |
| 23 abr 2024 | 3,614.29 | 3,682.28 | 3,605.88 | 3,665.69 | 3,665.69 | - |
| 22 abr 2024 | 3,578.68 | 3,634.36 | 3,572.73 | 3,611.07 | 3,611.07 | - |
| 19 abr 2024 | 3,468.18 | 3,564.87 | 3,455.85 | 3,564.87 | 3,564.87 | - |
| 18 abr 2024 | 3,452.87 | 3,487.68 | 3,445.95 | 3,462.77 | 3,462.77 | - |
| 17 abr 2024 | 3,466.59 | 3,483.98 | 3,446.68 | 3,447.04 | 3,447.04 | - |
| 16 abr 2024 | 3,450.24 | 3,455.81 | 3,423.37 | 3,438.77 | 3,438.77 | - |
| 15 abr 2024 | 3,511.67 | 3,532.00 | 3,454.76 | 3,472.12 | 3,472.12 | - |
| 12 abr 2024 | 3,491.02 | 3,507.40 | 3,482.36 | 3,490.24 | 3,490.24 | - |
| 11 abr 2024 | 3,532.09 | 3,539.72 | 3,487.89 | 3,526.59 | 3,526.59 | - |
| 10 abr 2024 | 3,587.69 | 3,587.69 | 3,503.97 | 3,524.38 | 3,524.38 | - |
| 09 abr 2024 | 3,677.70 | 3,679.23 | 3,654.45 | 3,671.44 | 3,671.44 | - |
| 08 abr 2024 | 3,655.12 | 3,677.22 | 3,649.68 | 3,665.97 | 3,665.97 | - |
| 05 abr 2024 | 3,617.46 | 3,649.95 | 3,613.54 | 3,635.44 | 3,635.44 | - |
| 04 abr 2024 | 3,682.84 | 3,696.18 | 3,622.51 | 3,628.53 | 3,628.53 | - |
| 03 abr 2024 | 3,631.77 | 3,655.48 | 3,629.94 | 3,638.61 | 3,638.61 | - |
| 02 abr 2024 | 3,658.54 | 3,664.28 | 3,633.39 | 3,643.79 | 3,643.79 | - |
| 01 abr 2024 | 3,763.05 | 3,763.05 | 3,697.12 | 3,698.07 | 3,698.07 | - |
| 28 mar 2024 | 3,727.89 | 3,764.26 | 3,719.45 | 3,758.68 | 3,758.68 | - |
| 27 mar 2024 | 3,631.79 | 3,729.72 | 3,630.41 | 3,729.72 | 3,729.72 | - |
| 26 mar 2024 | 3,647.79 | 3,650.59 | 3,616.31 | 3,616.31 | 3,616.31 | - |
| 25 mar 2024 | 3,633.94 | 3,657.18 | 3,623.62 | 3,627.43 | 3,627.43 | - |
| 22 mar 2024 | 3,688.87 | 3,691.64 | 3,621.04 | 3,621.84 | 3,621.84 | - |
| 21 mar 2024 | 3,660.17 | 3,691.56 | 3,659.04 | 3,680.74 | 3,680.74 | - |
| 20 mar 2024 | 3,510.67 | 3,652.91 | 3,509.48 | 3,637.48 | 3,637.48 | - |
| 19 mar 2024 | 3,509.40 | 3,546.85 | 3,508.90 | 3,527.91 | 3,527.91 | - |
| 18 mar 2024 | 3,532.30 | 3,541.57 | 3,517.79 | 3,517.79 | 3,517.79 | - |
| 15 mar 2024 | 3,510.40 | 3,549.16 | 3,510.40 | 3,535.85 | 3,535.85 | - |
| 14 mar 2024 | 3,582.11 | 3,585.90 | 3,505.43 | 3,520.54 | 3,520.54 | - |
| 13 mar 2024 | 3,596.80 | 3,625.48 | 3,585.82 | 3,596.58 | 3,596.58 | - |
| 12 mar 2024 | 3,615.01 | 3,624.70 | 3,591.16 | 3,603.36 | 3,603.36 | - |
| 11 mar 2024 | 3,632.68 | 3,642.38 | 3,619.50 | 3,619.50 | 3,619.50 | - |
| 08 mar 2024 | 3,676.88 | 3,687.32 | 3,638.57 | 3,638.64 | 3,638.64 | - |
| 07 mar 2024 | 3,675.64 | 3,687.55 | 3,638.93 | 3,641.31 | 3,641.31 | - |
| 06 mar 2024 | 3,642.29 | 3,688.69 | 3,584.68 | 3,646.49 | 3,646.49 | - |
| 05 mar 2024 | 3,540.83 | 3,659.79 | 3,540.15 | 3,650.35 | 3,650.35 | - |
| 04 mar 2024 | 3,560.70 | 3,602.16 | 3,549.23 | 3,552.44 | 3,552.44 | - |
| 01 mar 2024 | 3,536.70 | 3,544.67 | 3,487.89 | 3,542.07 | 3,542.07 | - |
| 29 feb 2024 | 3,569.00 | 3,594.99 | 3,540.39 | 3,561.47 | 3,561.47 | - |
| 28 feb 2024 | 3,522.65 | 3,542.93 | 3,513.33 | 3,513.33 | 3,513.33 | - |
| 27 feb 2024 | 3,538.15 | 3,557.07 | 3,532.28 | 3,551.72 | 3,551.72 | - |
| 26 feb 2024 | 3,532.30 | 3,553.55 | 3,499.42 | 3,520.30 | 3,520.30 | - |
| 23 feb 2024 | 3,534.16 | 3,568.32 | 3,518.22 | 3,543.87 | 3,543.87 | - |
| 22 feb 2024 | 3,540.09 | 3,556.30 | 3,515.60 | 3,531.39 | 3,531.39 | - |
| 21 feb 2024 | 3,545.04 | 3,546.43 | 3,524.65 | 3,540.37 | 3,540.37 | - |
| 20 feb 2024 | 3,534.27 | 3,574.46 | 3,530.66 | 3,556.11 | 3,556.11 | - |
| 16 feb 2024 | 3,583.61 | 3,600.93 | 3,571.96 | 3,575.29 | 3,575.29 | - |
| 15 feb 2024 | 3,524.34 | 3,619.42 | 3,523.06 | 3,610.72 | 3,610.72 | - |
| 14 feb 2024 | 3,479.76 | 3,501.53 | 3,445.72 | 3,501.53 | 3,501.53 | - |
| 13 feb 2024 | 3,477.76 | 3,481.77 | 3,394.34 | 3,432.92 | 3,432.92 | - |
| 12 feb 2024 | 3,516.99 | 3,604.83 | 3,516.99 | 3,575.13 | 3,575.13 | - |
| 09 feb 2024 | 3,474.62 | 3,520.73 | 3,443.17 | 3,520.73 | 3,520.73 | - |
| 08 feb 2024 | 3,451.23 | 3,474.80 | 3,444.96 | 3,470.70 | 3,470.70 | - |
| 07 feb 2024 | 3,484.53 | 3,485.43 | 3,411.23 | 3,464.63 | 3,464.63 | - |
| 06 feb 2024 | 3,513.50 | 3,538.28 | 3,468.09 | 3,482.56 | 3,482.56 | - |
| 05 feb 2024 | 3,528.76 | 3,532.56 | 3,491.44 | 3,514.53 | 3,514.53 | - |
| 02 feb 2024 | 3,509.16 | 3,581.66 | 3,505.10 | 3,564.58 | 3,564.58 | - |
| 01 feb 2024 | 3,645.53 | 3,648.92 | 3,476.88 | 3,564.81 | 3,564.81 | - |
| 31 ene 2024 | 3,709.63 | 3,745.61 | 3,627.67 | 3,627.67 | 3,627.67 | 109,600 |
| 30 ene 2024 | 3,780.10 | 3,792.12 | 3,774.48 | 3,778.59 | 3,778.59 | 58,300 |
| 29 ene 2024 | 3,737.40 | 3,790.41 | 3,734.32 | 3,789.84 | 3,789.84 | 61,800 |
| 26 ene 2024 | 3,730.14 | 3,757.83 | 3,723.37 | 3,739.55 | 3,739.55 | 62,400 |
| 25 ene 2024 | 3,751.75 | 3,764.25 | 3,670.21 | 3,712.55 | 3,712.55 | 89,600 |
| 24 ene 2024 | 3,726.10 | 3,768.01 | 3,720.72 | 3,733.40 | 3,733.40 | 79,200 |
| 23 ene 2024 | 3,770.62 | 3,773.37 | 3,706.04 | 3,706.04 | 3,706.04 | 70,500 |
| 22 ene 2024 | 3,688.94 | 3,747.21 | 3,685.26 | 3,747.21 | 3,747.21 | 85,900 |
| 19 ene 2024 | 3,603.31 | 3,659.03 | 3,579.07 | 3,659.03 | 3,659.03 | 80,000 |
| 18 ene 2024 | 3,577.84 | 3,587.02 | 3,546.95 | 3,580.66 | 3,580.66 | 80,100 |
| 17 ene 2024 | 3,519.33 | 3,576.46 | 3,515.57 | 3,564.16 | 3,564.16 | 65,500 |
| 16 ene 2024 | 3,591.16 | 3,606.79 | 3,571.43 | 3,575.64 | 3,575.64 | 68,700 |
| 12 ene 2024 | 3,696.11 | 3,703.68 | 3,616.21 | 3,638.31 | 3,638.31 | 54,200 |
| 11 ene 2024 | 3,678.74 | 3,679.66 | 3,619.73 | 3,669.77 | 3,669.77 | 65,300 |
| 10 ene 2024 | 3,681.81 | 3,705.69 | 3,664.97 | 3,705.69 | 3,705.69 | 47,500 |
| 09 ene 2024 | 3,691.83 | 3,708.14 | 3,683.49 | 3,694.10 | 3,694.10 | 48,200 |
| 08 ene 2024 | 3,704.41 | 3,742.49 | 3,694.12 | 3,742.49 | 3,742.49 | 48,000 |
| 05 ene 2024 | 3,662.89 | 3,743.78 | 3,660.79 | 3,710.90 | 3,710.90 | 79,500 |
| 04 ene 2024 | 3,674.15 | 3,714.92 | 3,673.24 | 3,686.21 | 3,686.21 | 58,600 |
| 03 ene 2024 | 3,750.62 | 3,750.70 | 3,667.32 | 3,668.01 | 3,668.01 | 64,200 |
| 02 ene 2024 | 3,744.83 | 3,816.81 | 3,743.51 | 3,783.07 | 3,783.07 | 63,800 |
| 29 dic 2023 | 3,822.22 | 3,827.12 | 3,775.11 | 3,775.11 | 3,775.11 | 50,900 |
| 28 dic 2023 | 3,822.78 | 3,840.75 | 3,821.74 | 3,834.89 | 3,834.89 | 38,200 |
| 27 dic 2023 | 3,844.50 | 3,853.70 | 3,833.23 | 3,841.38 | 3,841.38 | 46,700 |
| 26 dic 2023 | 3,803.85 | 3,853.47 | 3,799.06 | 3,842.86 | 3,842.86 | 43,100 |
| 22 dic 2023 | 3,788.24 | 3,808.77 | 3,783.34 | 3,790.71 | 3,790.71 | 48,300 |
| 21 dic 2023 | 3,767.98 | 3,774.27 | 3,733.45 | 3,764.00 | 3,764.00 | 61,800 |
| *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.