U.S. markets open in 7 hours 51 minutes
F S&P 500
5,357.25 +29.25 (+0.55%) F Dow Jones
39,829.00 +46.00 (+0.12%) F Nasdaq
18,950.50 +163.75 (+0.87%) E-mini Russell 2000 Index Futur
2,095.50 +6.40 (+0.31%) Petróleo
77.05 -0.52 (-0.67%) Oro
2,373.00 -19.90 (-0.83%)
Schroder GAIA Two Sigma Dvrs C Acc USD (0P00018MMH)
Other OTC - Other OTC Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Periodo de tiempo:
23 may 2023 - 23 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 22 may 2024 | - | - | - | - | - | - |
| 21 may 2024 | 148.96 | 148.96 | 148.96 | 148.96 | 148.96 | - |
| 20 may 2024 | 149.31 | 149.31 | 149.31 | 149.31 | 149.31 | - |
| 17 may 2024 | 148.88 | 148.88 | 148.88 | 148.88 | 148.88 | - |
| 16 may 2024 | 149.05 | 149.05 | 149.05 | 149.05 | 149.05 | - |
| 15 may 2024 | 149.13 | 149.13 | 149.13 | 149.13 | 149.13 | - |
| 14 may 2024 | 148.58 | 148.58 | 148.58 | 148.58 | 148.58 | - |
| 13 may 2024 | 149.30 | 149.30 | 149.30 | 149.30 | 149.30 | - |
| 10 may 2024 | 149.51 | 149.51 | 149.51 | 149.51 | 149.51 | - |
| 09 may 2024 | 148.75 | 148.75 | 148.75 | 148.75 | 148.75 | - |
| 08 may 2024 | 149.44 | 149.44 | 149.44 | 149.44 | 149.44 | - |
| 07 may 2024 | 148.80 | 148.80 | 148.80 | 148.80 | 148.80 | - |
| 06 may 2024 | 148.01 | 148.01 | 148.01 | 148.01 | 148.01 | - |
| 03 may 2024 | 147.72 | 147.72 | 147.72 | 147.72 | 147.72 | - |
| 02 may 2024 | 149.02 | 149.02 | 149.02 | 149.02 | 149.02 | - |
| 01 may 2024 | 149.39 | 149.39 | 149.39 | 149.39 | 149.39 | - |
| 30 abr 2024 | 148.84 | 148.84 | 148.84 | 148.84 | 148.84 | - |
| 29 abr 2024 | 148.68 | 148.68 | 148.68 | 148.68 | 148.68 | - |
| 26 abr 2024 | 148.88 | 148.88 | 148.88 | 148.88 | 148.88 | - |
| 25 abr 2024 | 148.02 | 148.02 | 148.02 | 148.02 | 148.02 | - |
| 24 abr 2024 | 148.45 | 148.45 | 148.45 | 148.45 | 148.45 | - |
| 23 abr 2024 | 148.36 | 148.36 | 148.36 | 148.36 | 148.36 | - |
| 22 abr 2024 | 147.84 | 147.84 | 147.84 | 147.84 | 147.84 | - |
| 19 abr 2024 | 148.46 | 148.46 | 148.46 | 148.46 | 148.46 | - |
| 18 abr 2024 | 149.80 | 149.80 | 149.80 | 149.80 | 149.80 | - |
| 17 abr 2024 | 149.92 | 149.92 | 149.92 | 149.92 | 149.92 | - |
| 16 abr 2024 | 151.07 | 151.07 | 151.07 | 151.07 | 151.07 | - |
| 15 abr 2024 | 150.55 | 150.55 | 150.55 | 150.55 | 150.55 | - |
| 12 abr 2024 | 151.48 | 151.48 | 151.48 | 151.48 | 151.48 | - |
| 11 abr 2024 | 151.85 | 151.85 | 151.85 | 151.85 | 151.85 | - |
| 10 abr 2024 | 150.46 | 150.46 | 150.46 | 150.46 | 150.46 | - |
| 09 abr 2024 | 149.75 | 149.75 | 149.75 | 149.75 | 149.75 | - |
| 08 abr 2024 | 150.09 | 150.09 | 150.09 | 150.09 | 150.09 | - |
| 05 abr 2024 | 150.55 | 150.55 | 150.55 | 150.55 | 150.55 | - |
| 04 abr 2024 | 149.42 | 149.42 | 149.42 | 149.42 | 149.42 | - |
| 03 abr 2024 | 149.94 | 149.94 | 149.94 | 149.94 | 149.94 | - |
| 02 abr 2024 | 149.02 | 149.02 | 149.02 | 149.02 | 149.02 | - |
| 01 abr 2024 | - | - | - | - | - | - |
| 28 mar 2024 | 148.41 | 148.41 | 148.41 | 148.41 | 148.41 | - |
| 27 mar 2024 | 148.34 | 148.34 | 148.34 | 148.34 | 148.34 | - |
| 26 mar 2024 | 149.59 | 149.59 | 149.59 | 149.59 | 149.59 | - |
| 25 mar 2024 | 149.36 | 149.36 | 149.36 | 149.36 | 149.36 | - |
| 22 mar 2024 | 148.95 | 148.95 | 148.95 | 148.95 | 148.95 | - |
| 21 mar 2024 | 148.74 | 148.74 | 148.74 | 148.74 | 148.74 | - |
| 20 mar 2024 | 148.76 | 148.76 | 148.76 | 148.76 | 148.76 | - |
| 19 mar 2024 | 148.42 | 148.42 | 148.42 | 148.42 | 148.42 | - |
| 18 mar 2024 | 147.65 | 147.65 | 147.65 | 147.65 | 147.65 | - |
| 15 mar 2024 | 146.60 | 146.60 | 146.60 | 146.60 | 146.60 | - |
| 14 mar 2024 | 147.59 | 147.59 | 147.59 | 147.59 | 147.59 | - |
| 13 mar 2024 | 147.02 | 147.02 | 147.02 | 147.02 | 147.02 | - |
| 12 mar 2024 | 147.48 | 147.48 | 147.48 | 147.48 | 147.48 | - |
| 11 mar 2024 | 146.49 | 146.49 | 146.49 | 146.49 | 146.49 | - |
| 08 mar 2024 | 146.81 | 146.81 | 146.81 | 146.81 | 146.81 | - |
| 07 mar 2024 | 145.69 | 145.69 | 145.69 | 145.69 | 145.69 | - |
| 06 mar 2024 | 145.09 | 145.09 | 145.09 | 145.09 | 145.09 | - |
| 05 mar 2024 | 144.27 | 144.27 | 144.27 | 144.27 | 144.27 | - |
| 04 mar 2024 | 145.32 | 145.32 | 145.32 | 145.32 | 145.32 | - |
| 01 mar 2024 | 145.40 | 145.40 | 145.40 | 145.40 | 145.40 | - |
| 29 feb 2024 | 145.31 | 145.31 | 145.31 | 145.31 | 145.31 | - |
| 28 feb 2024 | 144.33 | 144.33 | 144.33 | 144.33 | 144.33 | - |
| 27 feb 2024 | 145.02 | 145.02 | 145.02 | 145.02 | 145.02 | - |
| 26 feb 2024 | 145.30 | 145.30 | 145.30 | 145.30 | 145.30 | - |
| 23 feb 2024 | 145.50 | 145.50 | 145.50 | 145.50 | 145.50 | - |
| 22 feb 2024 | 143.54 | 143.54 | 143.54 | 143.54 | 143.54 | - |
| 21 feb 2024 | 141.18 | 141.18 | 141.18 | 141.18 | 141.18 | - |
| 20 feb 2024 | 143.06 | 143.06 | 143.06 | 143.06 | 143.06 | - |
| 16 feb 2024 | 143.78 | 143.78 | 143.78 | 143.78 | 143.78 | - |
| 15 feb 2024 | 146.12 | 146.12 | 146.12 | 146.12 | 146.12 | - |
| 14 feb 2024 | 145.71 | 145.71 | 145.71 | 145.71 | 145.71 | - |
| 13 feb 2024 | 145.42 | 145.42 | 145.42 | 145.42 | 145.42 | - |
| 12 feb 2024 | 145.08 | 145.08 | 145.08 | 145.08 | 145.08 | - |
| 09 feb 2024 | 146.55 | 146.55 | 146.55 | 146.55 | 146.55 | - |
| 08 feb 2024 | - | - | - | - | - | - |
| 07 feb 2024 | 146.40 | 146.40 | 146.40 | 146.40 | 146.40 | - |
| 06 feb 2024 | 146.63 | 146.63 | 146.63 | 146.63 | 146.63 | - |
| 05 feb 2024 | 146.72 | 146.72 | 146.72 | 146.72 | 146.72 | - |
| 02 feb 2024 | 146.21 | 146.21 | 146.21 | 146.21 | 146.21 | - |
| 01 feb 2024 | 144.99 | 144.99 | 144.99 | 144.99 | 144.99 | - |
| 31 ene 2024 | 144.66 | 144.66 | 144.66 | 144.66 | 144.66 | - |
| 30 ene 2024 | 145.84 | 145.84 | 145.84 | 145.84 | 145.84 | - |
| 29 ene 2024 | 146.19 | 146.19 | 146.19 | 146.19 | 146.19 | - |
| 26 ene 2024 | 145.20 | 145.20 | 145.20 | 145.20 | 145.20 | - |
| 25 ene 2024 | - | - | - | - | - | - |
| 24 ene 2024 | 144.99 | 144.99 | 144.99 | 144.99 | 144.99 | - |
| 23 ene 2024 | 144.75 | 144.75 | 144.75 | 144.75 | 144.75 | - |
| 22 ene 2024 | 144.80 | 144.80 | 144.80 | 144.80 | 144.80 | - |
| 19 ene 2024 | 144.31 | 144.31 | 144.31 | 144.31 | 144.31 | - |
| 18 ene 2024 | 143.56 | 143.56 | 143.56 | 143.56 | 143.56 | - |
| 17 ene 2024 | 142.91 | 142.91 | 142.91 | 142.91 | 142.91 | - |
| 16 ene 2024 | 142.80 | 142.80 | 142.80 | 142.80 | 142.80 | - |
| 12 ene 2024 | 142.28 | 142.28 | 142.28 | 142.28 | 142.28 | - |
| 11 ene 2024 | 142.07 | 142.07 | 142.07 | 142.07 | 142.07 | - |
| 10 ene 2024 | 141.45 | 141.45 | 141.45 | 141.45 | 141.45 | - |
| 09 ene 2024 | 141.07 | 141.07 | 141.07 | 141.07 | 141.07 | - |
| 08 ene 2024 | 140.72 | 140.72 | 140.72 | 140.72 | 140.72 | - |
| 05 ene 2024 | - | - | - | - | - | - |
| 04 ene 2024 | - | - | - | - | - | - |
| 03 ene 2024 | - | - | - | - | - | - |
| 02 ene 2024 | - | - | - | - | - | - |
| 29 dic 2023 | 140.35 | 140.35 | 140.35 | 140.35 | 140.35 | - |
| *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.