U.S. markets open in 47 minutes
F S&P 500
5,367.50 +39.50 (+0.74%) F Dow Jones
39,874.00 +91.00 (+0.23%) F Nasdaq
19,010.50 +223.75 (+1.19%) E-mini Russell 2000 Index Futur
2,099.60 +10.50 (+0.50%) Petróleo
78.17 +0.60 (+0.77%) Oro
2,366.80 -26.10 (-1.09%)
Sigma Flexible Fixed Income USD (0P0001D3JG)
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 | 110.59 | 110.59 | 110.59 | 110.59 | 110.59 | - |
| 20 may 2024 | - | - | - | - | - | - |
| 17 may 2024 | 110.48 | 110.48 | 110.48 | 110.48 | 110.48 | - |
| 16 may 2024 | 110.55 | 110.55 | 110.55 | 110.55 | 110.55 | - |
| 15 may 2024 | 110.60 | 110.60 | 110.60 | 110.60 | 110.60 | - |
| 14 may 2024 | 110.04 | 110.04 | 110.04 | 110.04 | 110.04 | - |
| 13 may 2024 | 109.81 | 109.81 | 109.81 | 109.81 | 109.81 | - |
| 10 may 2024 | 109.68 | 109.68 | 109.68 | 109.68 | 109.68 | - |
| 09 may 2024 | - | - | - | - | - | - |
| 08 may 2024 | 109.71 | 109.71 | 109.71 | 109.71 | 109.71 | - |
| 07 may 2024 | 109.94 | 109.94 | 109.94 | 109.94 | 109.94 | - |
| 06 may 2024 | 109.74 | 109.74 | 109.74 | 109.74 | 109.74 | - |
| 03 may 2024 | 109.59 | 109.59 | 109.59 | 109.59 | 109.59 | - |
| 02 may 2024 | 109.09 | 109.09 | 109.09 | 109.09 | 109.09 | - |
| 01 may 2024 | - | - | - | - | - | - |
| 30 abr 2024 | 108.55 | 108.55 | 108.55 | 108.55 | 108.55 | - |
| 29 abr 2024 | 108.84 | 108.84 | 108.84 | 108.84 | 108.84 | - |
| 26 abr 2024 | 108.51 | 108.51 | 108.51 | 108.51 | 108.51 | - |
| 25 abr 2024 | 108.31 | 108.31 | 108.31 | 108.31 | 108.31 | - |
| 24 abr 2024 | 108.52 | 108.52 | 108.52 | 108.52 | 108.52 | - |
| 23 abr 2024 | 108.75 | 108.75 | 108.75 | 108.75 | 108.75 | - |
| 22 abr 2024 | 108.48 | 108.48 | 108.48 | 108.48 | 108.48 | - |
| 19 abr 2024 | 108.39 | 108.39 | 108.39 | 108.39 | 108.39 | - |
| 18 abr 2024 | 108.32 | 108.32 | 108.32 | 108.32 | 108.32 | - |
| 17 abr 2024 | 108.51 | 108.51 | 108.51 | 108.51 | 108.51 | - |
| 16 abr 2024 | 108.14 | 108.14 | 108.14 | 108.14 | 108.14 | - |
| 15 abr 2024 | 108.45 | 108.45 | 108.45 | 108.45 | 108.45 | - |
| 12 abr 2024 | 108.94 | 108.94 | 108.94 | 108.94 | 108.94 | - |
| 11 abr 2024 | 108.86 | 108.86 | 108.86 | 108.86 | 108.86 | - |
| 10 abr 2024 | 109.06 | 109.06 | 109.06 | 109.06 | 109.06 | - |
| 09 abr 2024 | 109.81 | 109.81 | 109.81 | 109.81 | 109.81 | - |
| 08 abr 2024 | 109.50 | 109.50 | 109.50 | 109.50 | 109.50 | - |
| 05 abr 2024 | 109.55 | 109.55 | 109.55 | 109.55 | 109.55 | - |
| 04 abr 2024 | 109.88 | 109.88 | 109.88 | 109.88 | 109.88 | - |
| 03 abr 2024 | 109.70 | 109.70 | 109.70 | 109.70 | 109.70 | - |
| 02 abr 2024 | 109.60 | 109.60 | 109.60 | 109.60 | 109.60 | - |
| 01 abr 2024 | - | - | - | - | - | - |
| 28 mar 2024 | 110.11 | 110.11 | 110.11 | 110.11 | 110.11 | - |
| 27 mar 2024 | 110.06 | 110.06 | 110.06 | 110.06 | 110.06 | - |
| 26 mar 2024 | 109.89 | 109.89 | 109.89 | 109.89 | 109.89 | - |
| 25 mar 2024 | 109.93 | 109.93 | 109.93 | 109.93 | 109.93 | - |
| 22 mar 2024 | 110.02 | 110.02 | 110.02 | 110.02 | 110.02 | - |
| 21 mar 2024 | 109.84 | 109.84 | 109.84 | 109.84 | 109.84 | - |
| 20 mar 2024 | 109.69 | 109.69 | 109.69 | 109.69 | 109.69 | - |
| 19 mar 2024 | 109.58 | 109.58 | 109.58 | 109.58 | 109.58 | - |
| 18 mar 2024 | 109.44 | 109.44 | 109.44 | 109.44 | 109.44 | - |
| 15 mar 2024 | 109.37 | 109.37 | 109.37 | 109.37 | 109.37 | - |
| 14 mar 2024 | 109.42 | 109.42 | 109.42 | 109.42 | 109.42 | - |
| 13 mar 2024 | 109.78 | 109.78 | 109.78 | 109.78 | 109.78 | - |
| 12 mar 2024 | 109.82 | 109.82 | 109.82 | 109.82 | 109.82 | - |
| 11 mar 2024 | 109.90 | 109.90 | 109.90 | 109.90 | 109.90 | - |
| 08 mar 2024 | 109.98 | 109.98 | 109.98 | 109.98 | 109.98 | - |
| 07 mar 2024 | 109.80 | 109.80 | 109.80 | 109.80 | 109.80 | - |
| 06 mar 2024 | 109.64 | 109.64 | 109.64 | 109.64 | 109.64 | - |
| 05 mar 2024 | 109.44 | 109.44 | 109.44 | 109.44 | 109.44 | - |
| 04 mar 2024 | 109.24 | 109.24 | 109.24 | 109.24 | 109.24 | - |
| 01 mar 2024 | 109.20 | 109.20 | 109.20 | 109.20 | 109.20 | - |
| 29 feb 2024 | 108.95 | 108.95 | 108.95 | 108.95 | 108.95 | - |
| 28 feb 2024 | 108.86 | 108.86 | 108.86 | 108.86 | 108.86 | - |
| 27 feb 2024 | 108.90 | 108.90 | 108.90 | 108.90 | 108.90 | - |
| 26 feb 2024 | 108.97 | 108.97 | 108.97 | 108.97 | 108.97 | - |
| 23 feb 2024 | 109.05 | 109.05 | 109.05 | 109.05 | 109.05 | - |
| 22 feb 2024 | 108.88 | 108.88 | 108.88 | 108.88 | 108.88 | - |
| 21 feb 2024 | 108.77 | 108.77 | 108.77 | 108.77 | 108.77 | - |
| 20 feb 2024 | 108.90 | 108.90 | 108.90 | 108.90 | 108.90 | - |
| 16 feb 2024 | - | - | - | - | - | - |
| 15 feb 2024 | 108.82 | 108.82 | 108.82 | 108.82 | 108.82 | - |
| 14 feb 2024 | 108.62 | 108.62 | 108.62 | 108.62 | 108.62 | - |
| 13 feb 2024 | 108.37 | 108.37 | 108.37 | 108.37 | 108.37 | - |
| 12 feb 2024 | 108.87 | 108.87 | 108.87 | 108.87 | 108.87 | - |
| 09 feb 2024 | 108.82 | 108.82 | 108.82 | 108.82 | 108.82 | - |
| 08 feb 2024 | 108.86 | 108.86 | 108.86 | 108.86 | 108.86 | - |
| 07 feb 2024 | 109.05 | 109.05 | 109.05 | 109.05 | 109.05 | - |
| 06 feb 2024 | - | - | - | - | - | - |
| 05 feb 2024 | 108.82 | 108.82 | 108.82 | 108.82 | 108.82 | - |
| 02 feb 2024 | 109.25 | 109.25 | 109.25 | 109.25 | 109.25 | - |
| 01 feb 2024 | 109.81 | 109.81 | 109.81 | 109.81 | 109.81 | - |
| 31 ene 2024 | 109.59 | 109.59 | 109.59 | 109.59 | 109.59 | - |
| 30 ene 2024 | 109.26 | 109.26 | 109.26 | 109.26 | 109.26 | - |
| 29 ene 2024 | 109.29 | 109.29 | 109.29 | 109.29 | 109.29 | - |
| 26 ene 2024 | 109.04 | 109.04 | 109.04 | 109.04 | 109.04 | - |
| 25 ene 2024 | - | - | - | - | - | - |
| 24 ene 2024 | - | - | - | - | - | - |
| 23 ene 2024 | 108.75 | 108.75 | 108.75 | 108.75 | 108.75 | - |
| 22 ene 2024 | 108.90 | 108.90 | 108.90 | 108.90 | 108.90 | - |
| 19 ene 2024 | 108.76 | 108.76 | 108.76 | 108.76 | 108.76 | - |
| 18 ene 2024 | 108.72 | 108.72 | 108.72 | 108.72 | 108.72 | - |
| 17 ene 2024 | 108.65 | 108.65 | 108.65 | 108.65 | 108.65 | - |
| 16 ene 2024 | 108.93 | 108.93 | 108.93 | 108.93 | 108.93 | - |
| 12 ene 2024 | 109.28 | 109.28 | 109.28 | 109.28 | 109.28 | - |
| 11 ene 2024 | 109.09 | 109.09 | 109.09 | 109.09 | 109.09 | - |
| 10 ene 2024 | 108.87 | 108.87 | 108.87 | 108.87 | 108.87 | - |
| 09 ene 2024 | 108.78 | 108.78 | 108.78 | 108.78 | 108.78 | - |
| 08 ene 2024 | 108.70 | 108.70 | 108.70 | 108.70 | 108.70 | - |
| 05 ene 2024 | - | - | - | - | - | - |
| 04 ene 2024 | - | - | - | - | - | - |
| 03 ene 2024 | - | - | - | - | - | - |
| 02 ene 2024 | - | - | - | - | - | - |
| 29 dic 2023 | 109.30 | 109.30 | 109.30 | 109.30 | 109.30 | - |
| *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.