U.S. markets open in 7 hours 37 minutes
F S&P 500
5,525.00 +8.00 (+0.15%) F Dow Jones
39,924.00 +80.00 (+0.20%) F Nasdaq
19,806.25 +55.50 (+0.28%) E-mini Russell 2000 Index Futur
2,059.50 +6.70 (+0.33%) Petróleo
81.68 +0.05 (+0.06%) Oro
2,337.90 -6.50 (-0.28%)
Barclays Roll Yield Commodities GC USD (0P0000XC1W)
OTC Markets OTCPK - OTC Markets OTCPK Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Periodo de tiempo:
25 jun 2023 - 25 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 24 jun 2024 | - | - | - | - | - | - |
| 21 jun 2024 | 111.21 | 111.21 | 111.21 | 111.21 | 111.21 | - |
| 20 jun 2024 | 112.04 | 112.04 | 112.04 | 112.04 | 112.04 | - |
| 18 jun 2024 | 111.98 | 111.98 | 111.98 | 111.98 | 111.98 | - |
| 17 jun 2024 | 111.13 | 111.13 | 111.13 | 111.13 | 111.13 | - |
| 14 jun 2024 | 111.40 | 111.40 | 111.40 | 111.40 | 111.40 | - |
| 13 jun 2024 | 111.96 | 111.96 | 111.96 | 111.96 | 111.96 | - |
| 12 jun 2024 | 111.71 | 111.71 | 111.71 | 111.71 | 111.71 | - |
| 11 jun 2024 | 110.71 | 110.71 | 110.71 | 110.71 | 110.71 | - |
| 10 jun 2024 | 110.43 | 110.43 | 110.43 | 110.43 | 110.43 | - |
| 07 jun 2024 | 109.81 | 109.81 | 109.81 | 109.81 | 109.81 | - |
| 06 jun 2024 | 110.87 | 110.87 | 110.87 | 110.87 | 110.87 | - |
| 05 jun 2024 | 109.34 | 109.34 | 109.34 | 109.34 | 109.34 | - |
| 04 jun 2024 | 109.17 | 109.17 | 109.17 | 109.17 | 109.17 | - |
| 03 jun 2024 | - | - | - | - | - | - |
| 31 may 2024 | 110.62 | 110.62 | 110.62 | 110.62 | 110.62 | - |
| 30 may 2024 | 111.57 | 111.57 | 111.57 | 111.57 | 111.57 | - |
| 29 may 2024 | 112.86 | 112.86 | 112.86 | 112.86 | 112.86 | - |
| 28 may 2024 | 113.36 | 113.36 | 113.36 | 113.36 | 113.36 | - |
| 24 may 2024 | 111.15 | 111.15 | 111.15 | 111.15 | 111.15 | - |
| 23 may 2024 | 110.78 | 110.78 | 110.78 | 110.78 | 110.78 | - |
| 22 may 2024 | 111.13 | 111.13 | 111.13 | 111.13 | 111.13 | - |
| 21 may 2024 | 111.79 | 111.79 | 111.79 | 111.79 | 111.79 | - |
| 20 may 2024 | 111.46 | 111.46 | 111.46 | 111.46 | 111.46 | - |
| 17 may 2024 | 110.89 | 110.89 | 110.89 | 110.89 | 110.89 | - |
| 16 may 2024 | 109.78 | 109.78 | 109.78 | 109.78 | 109.78 | - |
| 15 may 2024 | 109.92 | 109.92 | 109.92 | 109.92 | 109.92 | - |
| 14 may 2024 | 109.16 | 109.16 | 109.16 | 109.16 | 109.16 | - |
| 13 may 2024 | 109.01 | 109.01 | 109.01 | 109.01 | 109.01 | - |
| 10 may 2024 | 109.76 | 109.76 | 109.76 | 109.76 | 109.76 | - |
| 09 may 2024 | 109.85 | 109.85 | 109.85 | 109.85 | 109.85 | - |
| 08 may 2024 | 109.59 | 109.59 | 109.59 | 109.59 | 109.59 | - |
| 07 may 2024 | 109.91 | 109.91 | 109.91 | 109.91 | 109.91 | - |
| 06 may 2024 | - | - | - | - | - | - |
| 03 may 2024 | 108.82 | 108.82 | 108.82 | 108.82 | 108.82 | - |
| 02 may 2024 | 108.05 | 108.05 | 108.05 | 108.05 | 108.05 | - |
| 01 may 2024 | - | - | - | - | - | - |
| 30 abr 2024 | 110.56 | 110.56 | 110.56 | 110.56 | 110.56 | - |
| 29 abr 2024 | 111.92 | 111.92 | 111.92 | 111.92 | 111.92 | - |
| 26 abr 2024 | 112.58 | 112.58 | 112.58 | 112.58 | 112.58 | - |
| 25 abr 2024 | 112.71 | 112.71 | 112.71 | 112.71 | 112.71 | - |
| 24 abr 2024 | 112.49 | 112.49 | 112.49 | 112.49 | 112.49 | - |
| 23 abr 2024 | 112.26 | 112.26 | 112.26 | 112.26 | 112.26 | - |
| 22 abr 2024 | 112.50 | 112.50 | 112.50 | 112.50 | 112.50 | - |
| 19 abr 2024 | 112.59 | 112.59 | 112.59 | 112.59 | 112.59 | - |
| 18 abr 2024 | 111.73 | 111.73 | 111.73 | 111.73 | 111.73 | - |
| 17 abr 2024 | 111.37 | 111.37 | 111.37 | 111.37 | 111.37 | - |
| 16 abr 2024 | 112.12 | 112.12 | 112.12 | 112.12 | 112.12 | - |
| 15 abr 2024 | 112.41 | 112.41 | 112.41 | 112.41 | 112.41 | - |
| 12 abr 2024 | 112.08 | 112.08 | 112.08 | 112.08 | 112.08 | - |
| 11 abr 2024 | 111.34 | 111.34 | 111.34 | 111.34 | 111.34 | - |
| 10 abr 2024 | 111.85 | 111.85 | 111.85 | 111.85 | 111.85 | - |
| 09 abr 2024 | 111.47 | 111.47 | 111.47 | 111.47 | 111.47 | - |
| 08 abr 2024 | 111.66 | 111.66 | 111.66 | 111.66 | 111.66 | - |
| 05 abr 2024 | 111.65 | 111.65 | 111.65 | 111.65 | 111.65 | - |
| 04 abr 2024 | 111.25 | 111.25 | 111.25 | 111.25 | 111.25 | - |
| 03 abr 2024 | 110.81 | 110.81 | 110.81 | 110.81 | 110.81 | - |
| 02 abr 2024 | 110.38 | 110.38 | 110.38 | 110.38 | 110.38 | - |
| 01 abr 2024 | - | - | - | - | - | - |
| 28 mar 2024 | 109.06 | 109.06 | 109.06 | 109.06 | 109.06 | - |
| 27 mar 2024 | 107.91 | 107.91 | 107.91 | 107.91 | 107.91 | - |
| 26 mar 2024 | 108.14 | 108.14 | 108.14 | 108.14 | 108.14 | - |
| 25 mar 2024 | 108.48 | 108.48 | 108.48 | 108.48 | 108.48 | - |
| 22 mar 2024 | 107.29 | 107.29 | 107.29 | 107.29 | 107.29 | - |
| 21 mar 2024 | 107.59 | 107.59 | 107.59 | 107.59 | 107.59 | - |
| 20 mar 2024 | 107.14 | 107.14 | 107.14 | 107.14 | 107.14 | - |
| 19 mar 2024 | 107.53 | 107.53 | 107.53 | 107.53 | 107.53 | - |
| 18 mar 2024 | - | - | - | - | - | - |
| 15 mar 2024 | 106.92 | 106.92 | 106.92 | 106.92 | 106.92 | - |
| 14 mar 2024 | 106.21 | 106.21 | 106.21 | 106.21 | 106.21 | - |
| 13 mar 2024 | 105.64 | 105.64 | 105.64 | 105.64 | 105.64 | - |
| 12 mar 2024 | 104.60 | 104.60 | 104.60 | 104.60 | 104.60 | - |
| 11 mar 2024 | 104.41 | 104.41 | 104.41 | 104.41 | 104.41 | - |
| 08 mar 2024 | 103.66 | 103.66 | 103.66 | 103.66 | 103.66 | - |
| 07 mar 2024 | 104.40 | 104.40 | 104.40 | 104.40 | 104.40 | - |
| 06 mar 2024 | 103.79 | 103.79 | 103.79 | 103.79 | 103.79 | - |
| 05 mar 2024 | 103.01 | 103.01 | 103.01 | 103.01 | 103.01 | - |
| 04 mar 2024 | 103.59 | 103.59 | 103.59 | 103.59 | 103.59 | - |
| 01 mar 2024 | 103.21 | 103.21 | 103.21 | 103.21 | 103.21 | - |
| 29 feb 2024 | 102.60 | 102.60 | 102.60 | 102.60 | 102.60 | - |
| 28 feb 2024 | 102.77 | 102.77 | 102.77 | 102.77 | 102.77 | - |
| 27 feb 2024 | 103.40 | 103.40 | 103.40 | 103.40 | 103.40 | - |
| 26 feb 2024 | 102.49 | 102.49 | 102.49 | 102.49 | 102.49 | - |
| 23 feb 2024 | 101.49 | 101.49 | 101.49 | 101.49 | 101.49 | - |
| 22 feb 2024 | 102.32 | 102.32 | 102.32 | 102.32 | 102.32 | - |
| 21 feb 2024 | 102.13 | 102.13 | 102.13 | 102.13 | 102.13 | - |
| 20 feb 2024 | 101.13 | 101.13 | 101.13 | 101.13 | 101.13 | - |
| 16 feb 2024 | 101.69 | 101.69 | 101.69 | 101.69 | 101.69 | - |
| 15 feb 2024 | 101.36 | 101.36 | 101.36 | 101.36 | 101.36 | - |
| 14 feb 2024 | 101.04 | 101.04 | 101.04 | 101.04 | 101.04 | - |
| 13 feb 2024 | 102.01 | 102.01 | 102.01 | 102.01 | 102.01 | - |
| 12 feb 2024 | 102.24 | 102.24 | 102.24 | 102.24 | 102.24 | - |
| 09 feb 2024 | 102.50 | 102.50 | 102.50 | 102.50 | 102.50 | - |
| 08 feb 2024 | 102.19 | 102.19 | 102.19 | 102.19 | 102.19 | - |
| 07 feb 2024 | 101.26 | 101.26 | 101.26 | 101.26 | 101.26 | - |
| 06 feb 2024 | 100.85 | 100.85 | 100.85 | 100.85 | 100.85 | - |
| 05 feb 2024 | - | - | - | - | - | - |
| 02 feb 2024 | 100.34 | 100.34 | 100.34 | 100.34 | 100.34 | - |
| 01 feb 2024 | 100.94 | 100.94 | 100.94 | 100.94 | 100.94 | - |
| 31 ene 2024 | 101.84 | 101.84 | 101.84 | 101.84 | 101.84 | - |
| *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.