KBW Nasdaq Bank Index (^BKX)
Nasdaq GIDS - Nasdaq GIDS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 02:40PM EDT. Mercado abierto.
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 | 107.33 | 107.84 | 106.97 | 107.00 | 107.00 | - |
| 14 may 2024 | 106.11 | 106.78 | 105.86 | 106.54 | 106.54 | - |
| 13 may 2024 | 106.52 | 106.63 | 105.53 | 105.58 | 105.58 | - |
| 10 may 2024 | 105.99 | 106.39 | 105.79 | 106.05 | 106.05 | - |
| 09 may 2024 | 104.54 | 105.76 | 104.37 | 105.69 | 105.69 | - |
| 08 may 2024 | 103.63 | 105.03 | 103.48 | 104.87 | 104.87 | - |
| 07 may 2024 | 104.59 | 104.89 | 103.95 | 104.06 | 104.06 | - |
| 06 may 2024 | 104.04 | 104.30 | 103.58 | 104.24 | 104.24 | - |
| 03 may 2024 | 103.30 | 103.92 | 103.02 | 103.22 | 103.22 | - |
| 02 may 2024 | 102.67 | 102.79 | 101.59 | 102.37 | 102.37 | - |
| 01 may 2024 | 101.53 | 103.33 | 101.24 | 101.84 | 101.84 | - |
| 30 abr 2024 | 102.02 | 102.48 | 101.15 | 101.17 | 101.17 | - |
| 29 abr 2024 | 102.78 | 103.17 | 102.28 | 102.57 | 102.57 | - |
| 26 abr 2024 | 102.43 | 103.48 | 102.33 | 102.68 | 102.68 | - |
| 25 abr 2024 | 103.28 | 103.48 | 101.59 | 102.39 | 102.39 | - |
| 24 abr 2024 | 102.55 | 103.70 | 102.33 | 103.56 | 103.56 | - |
| 23 abr 2024 | 102.27 | 103.58 | 102.07 | 103.16 | 103.16 | - |
| 22 abr 2024 | 100.28 | 102.39 | 100.15 | 102.08 | 102.08 | - |
| 19 abr 2024 | 98.58 | 100.40 | 98.33 | 100.08 | 100.08 | - |
| 18 abr 2024 | 97.80 | 99.14 | 97.60 | 98.18 | 98.18 | - |
| 17 abr 2024 | 97.25 | 98.26 | 96.88 | 97.48 | 97.48 | - |
| 16 abr 2024 | 97.80 | 98.36 | 96.31 | 96.78 | 96.78 | - |
| 15 abr 2024 | 99.29 | 100.74 | 97.79 | 98.38 | 98.38 | - |
| 12 abr 2024 | 98.51 | 98.81 | 97.57 | 98.08 | 98.08 | - |
| 11 abr 2024 | 100.22 | 100.41 | 98.58 | 99.54 | 99.54 | - |
| 10 abr 2024 | 101.73 | 101.78 | 99.80 | 100.30 | 100.30 | - |
| 09 abr 2024 | 103.52 | 103.76 | 102.31 | 103.41 | 103.41 | - |
| 08 abr 2024 | 102.56 | 103.48 | 102.31 | 103.19 | 103.19 | - |
| 05 abr 2024 | 101.27 | 102.25 | 100.81 | 101.90 | 101.90 | - |
| 04 abr 2024 | 103.78 | 103.99 | 101.28 | 101.44 | 101.44 | - |
| 03 abr 2024 | 102.81 | 103.60 | 102.24 | 102.59 | 102.59 | - |
| 02 abr 2024 | 103.13 | 103.36 | 102.49 | 102.67 | 102.67 | - |
| 01 abr 2024 | 104.84 | 104.91 | 103.49 | 103.64 | 103.64 | - |
| 28 mar 2024 | 104.30 | 105.06 | 103.90 | 104.85 | 104.85 | - |
| 27 mar 2024 | 102.13 | 103.96 | 102.05 | 103.92 | 103.92 | - |
| 26 mar 2024 | 101.83 | 102.00 | 101.53 | 101.57 | 101.57 | - |
| 25 mar 2024 | 101.85 | 102.55 | 101.30 | 101.49 | 101.49 | - |
| 22 mar 2024 | 103.56 | 103.84 | 101.68 | 101.70 | 101.70 | - |
| 21 mar 2024 | 101.74 | 103.37 | 101.67 | 103.26 | 103.26 | - |
| 20 mar 2024 | 98.39 | 101.30 | 98.16 | 101.08 | 101.08 | - |
| 19 mar 2024 | 98.45 | 99.10 | 98.40 | 98.73 | 98.73 | - |
| 18 mar 2024 | 98.33 | 98.63 | 97.43 | 98.53 | 98.53 | - |
| 15 mar 2024 | 97.82 | 98.88 | 97.79 | 98.05 | 98.05 | - |
| 14 mar 2024 | 99.44 | 99.87 | 97.45 | 98.03 | 98.03 | - |
| 13 mar 2024 | 99.50 | 100.39 | 99.41 | 99.81 | 99.81 | - |
| 12 mar 2024 | 99.48 | 99.92 | 98.91 | 99.27 | 99.27 | - |
| 11 mar 2024 | 98.89 | 99.52 | 98.36 | 99.35 | 99.35 | - |
| 08 mar 2024 | 99.70 | 100.49 | 99.22 | 99.23 | 99.23 | - |
| 07 mar 2024 | 99.35 | 100.12 | 98.53 | 99.09 | 99.09 | - |
| 06 mar 2024 | 99.26 | 99.33 | 97.65 | 98.82 | 98.82 | - |
| 05 mar 2024 | 97.76 | 100.24 | 97.76 | 99.48 | 99.48 | - |
| 04 mar 2024 | 96.93 | 99.15 | 96.82 | 98.13 | 98.13 | - |
| 01 mar 2024 | 96.41 | 96.64 | 95.16 | 96.38 | 96.38 | - |
| 29 feb 2024 | 96.66 | 97.23 | 95.88 | 96.71 | 96.71 | - |
| 28 feb 2024 | 95.74 | 96.71 | 95.64 | 95.91 | 95.91 | - |
| 27 feb 2024 | 95.47 | 96.19 | 95.29 | 96.11 | 96.11 | - |
| 26 feb 2024 | 95.61 | 96.54 | 94.77 | 95.03 | 95.03 | - |
| 23 feb 2024 | 95.61 | 96.39 | 95.36 | 95.88 | 95.88 | - |
| 22 feb 2024 | 95.32 | 96.42 | 95.02 | 95.49 | 95.49 | - |
| 21 feb 2024 | 94.69 | 95.29 | 93.82 | 95.12 | 95.12 | - |
| 20 feb 2024 | 94.87 | 95.49 | 94.24 | 95.05 | 95.05 | - |
| 16 feb 2024 | 95.26 | 95.91 | 94.63 | 95.44 | 95.44 | - |
| 15 feb 2024 | 94.04 | 96.16 | 93.96 | 95.72 | 95.72 | - |
| 14 feb 2024 | 93.40 | 93.56 | 92.66 | 93.53 | 93.53 | - |
| 13 feb 2024 | 93.88 | 93.88 | 91.18 | 92.30 | 92.30 | - |
| 12 feb 2024 | 93.71 | 95.90 | 93.53 | 95.09 | 95.09 | - |
| 09 feb 2024 | 93.23 | 93.81 | 92.70 | 93.63 | 93.63 | - |
| 08 feb 2024 | 93.11 | 93.62 | 92.61 | 93.40 | 93.40 | - |
| 07 feb 2024 | 93.72 | 93.87 | 91.88 | 93.47 | 93.47 | - |
| 06 feb 2024 | 93.45 | 94.26 | 92.90 | 93.44 | 93.44 | - |
| 05 feb 2024 | 93.99 | 94.02 | 92.95 | 93.53 | 93.53 | - |
| 02 feb 2024 | 93.58 | 95.15 | 93.04 | 94.74 | 94.74 | - |
| 01 feb 2024 | 95.82 | 96.02 | 92.21 | 94.06 | 94.06 | - |
| 31 ene 2024 | 97.02 | 97.93 | 95.68 | 95.72 | 95.72 | - |
| 30 ene 2024 | 97.15 | 98.22 | 97.15 | 98.00 | 98.00 | - |
| 29 ene 2024 | 96.31 | 97.13 | 95.93 | 97.11 | 97.11 | - |
| 26 ene 2024 | 96.39 | 97.03 | 96.14 | 96.40 | 96.40 | - |
| 25 ene 2024 | 96.45 | 96.66 | 95.30 | 96.21 | 96.21 | - |
| 24 ene 2024 | 95.43 | 96.46 | 95.24 | 95.73 | 95.73 | - |
| 23 ene 2024 | 95.03 | 95.18 | 94.21 | 94.84 | 94.84 | - |
| 22 ene 2024 | 94.50 | 95.46 | 94.32 | 94.84 | 94.84 | - |
| 19 ene 2024 | 91.88 | 94.13 | 91.75 | 94.11 | 94.11 | - |
| 18 ene 2024 | 92.44 | 92.71 | 90.79 | 91.80 | 91.80 | - |
| 17 ene 2024 | 91.93 | 93.02 | 91.52 | 92.24 | 92.24 | - |
| 16 ene 2024 | 93.51 | 93.52 | 91.97 | 92.87 | 92.87 | - |
| 12 ene 2024 | 95.53 | 96.00 | 93.56 | 94.11 | 94.11 | - |
| 11 ene 2024 | 95.62 | 95.67 | 93.85 | 95.11 | 95.11 | - |
| 10 ene 2024 | 96.00 | 96.17 | 95.34 | 96.06 | 96.06 | - |
| 09 ene 2024 | 96.75 | 96.81 | 96.16 | 96.40 | 96.40 | - |
| 08 ene 2024 | 96.72 | 97.52 | 96.01 | 97.48 | 97.48 | - |
| 05 ene 2024 | 95.47 | 97.87 | 95.35 | 97.14 | 97.14 | - |
| 04 ene 2024 | 95.13 | 96.55 | 95.07 | 95.60 | 95.60 | - |
| 03 ene 2024 | 96.10 | 96.10 | 94.59 | 95.03 | 95.03 | - |
| 02 ene 2024 | 95.47 | 97.35 | 95.36 | 96.93 | 96.93 | - |
| 29 dic 2023 | 96.47 | 96.68 | 95.87 | 96.02 | 96.02 | - |
| 28 dic 2023 | 96.32 | 96.79 | 96.32 | 96.68 | 96.68 | - |
| 27 dic 2023 | 96.13 | 96.64 | 95.71 | 96.47 | 96.47 | - |
| 26 dic 2023 | 95.39 | 96.48 | 95.17 | 96.28 | 96.28 | - |
| 22 dic 2023 | 95.47 | 96.16 | 94.94 | 95.32 | 95.32 | - |
| 21 dic 2023 | 94.71 | 95.32 | 94.24 | 95.12 | 95.12 | - |
| *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.