U.S. markets open in 8 hours 50 minutes
F S&P 500
5,007.00 -42.00 (-0.83%) F Dow Jones
37,740.00 -267.00 (-0.70%) F Nasdaq
17,375.25 -172.00 (-0.98%) E-mini Russell 2000 Index Futur
1,937.70 -20.40 (-1.04%) Petróleo
84.72 +1.99 (+2.41%) Oro
2,401.60 +3.60 (+0.15%)
NYSE FANG+TM Index (^NYFANG)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Periodo de tiempo:
19 abr 2023 - 19 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 18 abr 2024 | 9,724.01 | 9,794.39 | 9,631.78 | 9,657.03 | 9,657.03 | - |
| 17 abr 2024 | 9,851.04 | 9,919.82 | 9,696.87 | 9,724.01 | 9,724.01 | - |
| 16 abr 2024 | 9,862.81 | 9,916.85 | 9,807.57 | 9,851.04 | 9,851.04 | - |
| 15 abr 2024 | 10,132.13 | 10,197.62 | 9,851.64 | 9,862.81 | 9,862.81 | - |
| 12 abr 2024 | 10,279.35 | 10,279.35 | 10,086.90 | 10,132.13 | 10,132.13 | - |
| 11 abr 2024 | 10,022.60 | 10,303.39 | 10,022.60 | 10,279.35 | 10,279.35 | - |
| 10 abr 2024 | 10,072.28 | 10,072.28 | 9,936.17 | 10,022.60 | 10,022.60 | - |
| 09 abr 2024 | 10,061.26 | 10,130.31 | 9,965.33 | 10,072.28 | 10,072.28 | - |
| 08 abr 2024 | 10,040.49 | 10,125.65 | 10,010.45 | 10,061.26 | 10,061.26 | - |
| 05 abr 2024 | 9,893.59 | 10,114.38 | 9,893.59 | 10,040.49 | 10,040.49 | - |
| 04 abr 2024 | 10,024.42 | 10,205.66 | 9,890.33 | 9,893.59 | 9,893.59 | - |
| 03 abr 2024 | 9,961.06 | 10,054.55 | 9,908.11 | 10,024.42 | 10,024.42 | - |
| 02 abr 2024 | 10,066.48 | 10,066.48 | 9,844.58 | 9,961.06 | 9,961.06 | - |
| 01 abr 2024 | 9,998.01 | 10,118.65 | 9,989.01 | 10,066.48 | 10,066.48 | - |
| 28 mar 2024 | 10,040.74 | 10,052.28 | 9,976.91 | 9,998.01 | 9,998.01 | - |
| 27 mar 2024 | 10,050.23 | 10,128.67 | 9,964.54 | 10,040.74 | 10,040.74 | - |
| 26 mar 2024 | 10,088.13 | 10,195.07 | 10,047.69 | 10,050.23 | 10,050.23 | - |
| 25 mar 2024 | 10,113.12 | 10,124.80 | 10,026.71 | 10,088.13 | 10,088.13 | - |
| 22 mar 2024 | 10,043.47 | 10,137.17 | 10,006.71 | 10,113.12 | 10,113.12 | - |
| 21 mar 2024 | 10,064.07 | 10,207.28 | 10,040.32 | 10,043.47 | 10,043.47 | - |
| 20 mar 2024 | 9,888.30 | 10,076.64 | 9,882.80 | 10,064.07 | 10,064.07 | - |
| 19 mar 2024 | 9,854.57 | 9,894.99 | 9,687.65 | 9,888.30 | 9,888.30 | - |
| 18 mar 2024 | 9,691.02 | 9,947.21 | 9,691.02 | 9,854.57 | 9,854.57 | - |
| 15 mar 2024 | 9,809.64 | 9,809.64 | 9,672.65 | 9,691.02 | 9,691.02 | - |
| 14 mar 2024 | 9,836.19 | 9,900.75 | 9,746.37 | 9,809.64 | 9,809.64 | - |
| 13 mar 2024 | 9,916.12 | 9,916.12 | 9,795.00 | 9,836.19 | 9,836.19 | - |
| 12 mar 2024 | 9,699.90 | 9,921.79 | 9,681.88 | 9,916.12 | 9,916.12 | - |
| 11 mar 2024 | 9,798.89 | 9,798.89 | 9,649.34 | 9,699.90 | 9,699.90 | - |
| 08 mar 2024 | 10,028.27 | 10,153.53 | 9,760.50 | 9,798.89 | 9,798.89 | - |
| 07 mar 2024 | 9,785.76 | 10,043.95 | 9,785.76 | 10,028.27 | 10,028.27 | - |
| 06 mar 2024 | 9,753.54 | 9,891.50 | 9,723.08 | 9,785.76 | 9,785.76 | - |
| 05 mar 2024 | 9,982.29 | 9,982.29 | 9,687.10 | 9,753.54 | 9,753.54 | - |
| 04 mar 2024 | 10,082.88 | 10,084.10 | 9,974.31 | 9,982.29 | 9,982.29 | - |
| 01 mar 2024 | 9,894.09 | 10,107.84 | 9,894.09 | 10,082.88 | 10,082.88 | - |
| 29 feb 2024 | 9,969.65 | 10,009.55 | 9,755.16 | 9,894.09 | 9,894.09 | - |
| 28 feb 2024 | 10,042.45 | 10,042.45 | 9,938.19 | 9,969.65 | 9,969.65 | - |
| 27 feb 2024 | 9,998.64 | 10,064.40 | 9,972.38 | 10,042.45 | 10,042.45 | - |
| 26 feb 2024 | 10,003.80 | 10,069.29 | 9,969.37 | 9,998.64 | 9,998.64 | - |
| 23 feb 2024 | 10,032.26 | 10,164.27 | 9,961.88 | 10,003.80 | 10,003.80 | - |
| 22 feb 2024 | 9,577.90 | 10,056.85 | 9,577.90 | 10,032.26 | 10,032.26 | - |
| 21 feb 2024 | 9,618.37 | 9,618.37 | 9,475.82 | 9,577.90 | 9,577.90 | - |
| 20 feb 2024 | 9,791.42 | 9,791.42 | 9,506.29 | 9,618.37 | 9,618.37 | - |
| 16 feb 2024 | 9,891.02 | 9,907.98 | 9,753.44 | 9,791.42 | 9,791.42 | - |
| 15 feb 2024 | 9,867.20 | 9,899.81 | 9,778.79 | 9,891.02 | 9,891.02 | - |
| 14 feb 2024 | 9,674.80 | 9,872.87 | 9,674.80 | 9,867.20 | 9,867.20 | - |
| 13 feb 2024 | 9,816.15 | 9,816.15 | 9,554.40 | 9,674.80 | 9,674.80 | - |
| 12 feb 2024 | 9,897.80 | 9,979.79 | 9,791.00 | 9,816.15 | 9,816.15 | - |
| 09 feb 2024 | 9,724.23 | 9,907.75 | 9,724.23 | 9,897.80 | 9,897.80 | - |
| 08 feb 2024 | 9,697.65 | 9,785.18 | 9,689.94 | 9,724.23 | 9,724.23 | - |
| 07 feb 2024 | 9,527.90 | 9,712.10 | 9,527.90 | 9,697.65 | 9,697.65 | - |
| 06 feb 2024 | 9,577.72 | 9,637.52 | 9,442.72 | 9,527.90 | 9,527.90 | - |
| 05 feb 2024 | 9,594.21 | 9,655.37 | 9,457.83 | 9,577.72 | 9,577.72 | - |
| 02 feb 2024 | 9,150.18 | 9,624.73 | 9,150.18 | 9,594.21 | 9,594.21 | - |
| 01 feb 2024 | 9,011.00 | 9,164.16 | 9,011.00 | 9,150.18 | 9,150.18 | - |
| 31 ene 2024 | 9,274.96 | 9,274.96 | 9,000.30 | 9,011.00 | 9,011.00 | - |
| 30 ene 2024 | 9,358.90 | 9,381.77 | 9,254.16 | 9,274.96 | 9,274.96 | - |
| 29 ene 2024 | 9,207.55 | 9,371.65 | 9,203.83 | 9,358.90 | 9,358.90 | - |
| 26 ene 2024 | 9,232.96 | 9,280.90 | 9,186.87 | 9,207.55 | 9,207.55 | - |
| 25 ene 2024 | 9,261.33 | 9,319.98 | 9,151.30 | 9,232.96 | 9,232.96 | - |
| 24 ene 2024 | 9,097.26 | 9,400.08 | 9,097.26 | 9,261.33 | 9,261.33 | - |
| 23 ene 2024 | 9,014.39 | 9,098.70 | 8,993.11 | 9,097.26 | 9,097.26 | - |
| 22 ene 2024 | 8,990.41 | 9,100.19 | 8,990.41 | 9,014.39 | 9,014.39 | - |
| 19 ene 2024 | 8,799.05 | 8,990.54 | 8,799.05 | 8,990.41 | 8,990.41 | - |
| 18 ene 2024 | 8,681.13 | 8,819.70 | 8,681.13 | 8,799.05 | 8,799.05 | - |
| 17 ene 2024 | 8,730.95 | 8,730.95 | 8,545.20 | 8,681.13 | 8,681.13 | - |
| 16 ene 2024 | 8,758.47 | 8,796.60 | 8,685.88 | 8,730.95 | 8,730.95 | - |
| 12 ene 2024 | 8,780.24 | 8,820.87 | 8,736.12 | 8,758.47 | 8,758.47 | - |
| 11 ene 2024 | 8,757.04 | 8,877.83 | 8,675.91 | 8,780.24 | 8,780.24 | - |
| 10 ene 2024 | 8,669.57 | 8,794.06 | 8,669.57 | 8,757.04 | 8,757.04 | - |
| 09 ene 2024 | 8,646.14 | 8,698.08 | 8,565.66 | 8,669.57 | 8,669.57 | - |
| 08 ene 2024 | 8,415.03 | 8,650.05 | 8,415.03 | 8,646.14 | 8,646.14 | - |
| 05 ene 2024 | 8,366.26 | 8,474.68 | 8,366.26 | 8,415.03 | 8,415.03 | - |
| 04 ene 2024 | 8,410.26 | 8,470.33 | 8,362.80 | 8,366.26 | 8,366.26 | - |
| 03 ene 2024 | 8,510.28 | 8,510.28 | 8,398.46 | 8,410.26 | 8,410.26 | - |
| 02 ene 2024 | 8,716.33 | 8,716.33 | 8,440.85 | 8,510.28 | 8,510.28 | - |
| 29 dic 2023 | 8,779.60 | 8,794.68 | 8,670.36 | 8,716.33 | 8,716.33 | - |
| 28 dic 2023 | 8,796.26 | 8,839.31 | 8,773.28 | 8,779.60 | 8,779.60 | - |
| 27 dic 2023 | 8,780.44 | 8,831.57 | 8,774.70 | 8,796.26 | 8,796.26 | - |
| 26 dic 2023 | 8,728.23 | 8,795.70 | 8,728.23 | 8,780.44 | 8,780.44 | - |
| 22 dic 2023 | 8,755.25 | 8,800.01 | 8,683.78 | 8,728.23 | 8,728.23 | - |
| 21 dic 2023 | 8,643.74 | 8,769.24 | 8,643.74 | 8,755.25 | 8,755.25 | - |
| 20 dic 2023 | 8,776.23 | 8,850.13 | 8,642.01 | 8,643.74 | 8,643.74 | - |
| 19 dic 2023 | 8,731.71 | 8,777.15 | 8,725.01 | 8,776.23 | 8,776.23 | - |
| 18 dic 2023 | 8,611.57 | 8,766.56 | 8,604.36 | 8,731.71 | 8,731.71 | - |
| 15 dic 2023 | 8,547.71 | 8,641.34 | 8,526.02 | 8,611.57 | 8,611.57 | - |
| 14 dic 2023 | 8,527.06 | 8,583.93 | 8,458.40 | 8,547.71 | 8,547.71 | - |
| 13 dic 2023 | 8,427.00 | 8,553.39 | 8,417.94 | 8,527.06 | 8,527.06 | - |
| 12 dic 2023 | 8,328.40 | 8,427.41 | 8,296.03 | 8,427.00 | 8,427.00 | - |
| 11 dic 2023 | 8,310.18 | 8,346.42 | 8,233.23 | 8,328.40 | 8,328.40 | - |
| 08 dic 2023 | 8,230.01 | 8,317.48 | 8,184.90 | 8,310.18 | 8,310.18 | - |
| 07 dic 2023 | 8,072.00 | 8,241.18 | 8,072.00 | 8,230.01 | 8,230.01 | - |
| 06 dic 2023 | 8,155.01 | 8,231.49 | 8,066.38 | 8,072.00 | 8,072.00 | - |
| 05 dic 2023 | 8,103.36 | 8,199.59 | 8,053.73 | 8,155.01 | 8,155.01 | - |
| 04 dic 2023 | 8,210.73 | 8,210.73 | 8,020.53 | 8,103.36 | 8,103.36 | - |
| 01 dic 2023 | 8,243.35 | 8,243.35 | 8,133.13 | 8,210.73 | 8,210.73 | - |
| 30 nov 2023 | 8,265.60 | 8,333.32 | 8,170.97 | 8,243.35 | 8,243.35 | - |
| 29 nov 2023 | 8,305.64 | 8,381.47 | 8,257.94 | 8,265.60 | 8,265.60 | - |
| 28 nov 2023 | 8,256.24 | 8,306.93 | 8,208.90 | 8,305.64 | 8,305.64 | - |
| 27 nov 2023 | 8,280.81 | 8,326.13 | 8,255.10 | 8,256.24 | 8,256.24 | - |
| 24 nov 2023 | 8,299.01 | 8,302.87 | 8,248.60 | 8,280.81 | 8,280.81 | - |
| *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.