U.S. markets closed
F S&P 500
5,244.50 -1.00 (-0.02%) F Dow Jones
39,567.00 +8.00 (+0.02%) F Nasdaq
18,284.00 -11.50 (-0.06%) E-mini Russell 2000 Index Futur
2,071.90 -0.60 (-0.03%) Petróleo
79.14 +0.02 (+0.03%) Oro
2,343.60 +0.60 (+0.03%)
Vontobel Fd II Df&Ph Glb Lstd Infs B USD (0P0001K1Y4)
Other OTC - Other OTC Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Periodo de tiempo:
13 may 2023 - 13 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 13 may 2024 | - | - | - | - | - | - |
| 10 may 2024 | 113.75 | 113.75 | 113.75 | 113.75 | 113.75 | - |
| 09 may 2024 | - | - | - | - | - | - |
| 08 may 2024 | 112.84 | 112.84 | 112.84 | 112.84 | 112.84 | - |
| 07 may 2024 | 112.28 | 112.28 | 112.28 | 112.28 | 112.28 | - |
| 06 may 2024 | 111.30 | 111.30 | 111.30 | 111.30 | 111.30 | - |
| 03 may 2024 | 111.12 | 111.12 | 111.12 | 111.12 | 111.12 | - |
| 02 may 2024 | 110.33 | 110.33 | 110.33 | 110.33 | 110.33 | - |
| 01 may 2024 | - | - | - | - | - | - |
| 30 abr 2024 | 108.66 | 108.66 | 108.66 | 108.66 | 108.66 | - |
| 29 abr 2024 | 110.11 | 110.11 | 110.11 | 110.11 | 110.11 | - |
| 26 abr 2024 | 108.87 | 108.87 | 108.87 | 108.87 | 108.87 | - |
| 25 abr 2024 | 109.67 | 109.67 | 109.67 | 109.67 | 109.67 | - |
| 24 abr 2024 | 109.51 | 109.51 | 109.51 | 109.51 | 109.51 | - |
| 23 abr 2024 | 109.65 | 109.65 | 109.65 | 109.65 | 109.65 | - |
| 22 abr 2024 | 108.94 | 108.94 | 108.94 | 108.94 | 108.94 | - |
| 19 abr 2024 | 108.25 | 108.25 | 108.25 | 108.25 | 108.25 | - |
| 18 abr 2024 | 107.37 | 107.37 | 107.37 | 107.37 | 107.37 | - |
| 17 abr 2024 | 106.72 | 106.72 | 106.72 | 106.72 | 106.72 | - |
| 16 abr 2024 | 105.75 | 105.75 | 105.75 | 105.75 | 105.75 | - |
| 15 abr 2024 | 107.07 | 107.07 | 107.07 | 107.07 | 107.07 | - |
| 12 abr 2024 | 107.86 | 107.86 | 107.86 | 107.86 | 107.86 | - |
| 11 abr 2024 | 108.44 | 108.44 | 108.44 | 108.44 | 108.44 | - |
| 10 abr 2024 | 109.34 | 109.34 | 109.34 | 109.34 | 109.34 | - |
| 09 abr 2024 | 111.29 | 111.29 | 111.29 | 111.29 | 111.29 | - |
| 08 abr 2024 | 110.61 | 110.61 | 110.61 | 110.61 | 110.61 | - |
| 05 abr 2024 | 110.29 | 110.29 | 110.29 | 110.29 | 110.29 | - |
| 04 abr 2024 | 111.08 | 111.08 | 111.08 | 111.08 | 111.08 | - |
| 03 abr 2024 | 111.08 | 111.08 | 111.08 | 111.08 | 111.08 | - |
| 02 abr 2024 | 111.13 | 111.13 | 111.13 | 111.13 | 111.13 | - |
| 01 abr 2024 | - | - | - | - | - | - |
| 28 mar 2024 | 112.34 | 112.34 | 112.34 | 112.34 | 112.34 | - |
| 27 mar 2024 | 111.92 | 111.92 | 111.92 | 111.92 | 111.92 | - |
| 26 mar 2024 | 110.03 | 110.03 | 110.03 | 110.03 | 110.03 | - |
| 25 mar 2024 | 110.77 | 110.77 | 110.77 | 110.77 | 110.77 | - |
| 22 mar 2024 | 110.57 | 110.57 | 110.57 | 110.57 | 110.57 | - |
| 21 mar 2024 | 110.82 | 110.82 | 110.82 | 110.82 | 110.82 | - |
| 20 mar 2024 | 110.79 | 110.79 | 110.79 | 110.79 | 110.79 | - |
| 19 mar 2024 | 110.44 | 110.44 | 110.44 | 110.44 | 110.44 | - |
| 18 mar 2024 | 110.12 | 110.12 | 110.12 | 110.12 | 110.12 | - |
| 15 mar 2024 | 110.26 | 110.26 | 110.26 | 110.26 | 110.26 | - |
| 14 mar 2024 | 110.40 | 110.40 | 110.40 | 110.40 | 110.40 | - |
| 13 mar 2024 | 111.50 | 111.50 | 111.50 | 111.50 | 111.50 | - |
| 12 mar 2024 | 111.31 | 111.31 | 111.31 | 111.31 | 111.31 | - |
| 11 mar 2024 | 111.92 | 111.92 | 111.92 | 111.92 | 111.92 | - |
| 08 mar 2024 | 111.85 | 111.85 | 111.85 | 111.85 | 111.85 | - |
| 07 mar 2024 | 111.05 | 111.05 | 111.05 | 111.05 | 111.05 | - |
| 06 mar 2024 | 110.36 | 110.36 | 110.36 | 110.36 | 110.36 | - |
| 05 mar 2024 | 109.75 | 109.75 | 109.75 | 109.75 | 109.75 | - |
| 04 mar 2024 | 109.78 | 109.78 | 109.78 | 109.78 | 109.78 | - |
| 01 mar 2024 | 108.98 | 108.98 | 108.98 | 108.98 | 108.98 | - |
| 29 feb 2024 | 108.93 | 108.93 | 108.93 | 108.93 | 108.93 | - |
| 28 feb 2024 | 108.73 | 108.73 | 108.73 | 108.73 | 108.73 | - |
| 27 feb 2024 | 108.68 | 108.68 | 108.68 | 108.68 | 108.68 | - |
| 26 feb 2024 | 108.38 | 108.38 | 108.38 | 108.38 | 108.38 | - |
| 23 feb 2024 | 109.65 | 109.65 | 109.65 | 109.65 | 109.65 | - |
| 22 feb 2024 | 109.10 | 109.10 | 109.10 | 109.10 | 109.10 | - |
| 21 feb 2024 | 109.31 | 109.31 | 109.31 | 109.31 | 109.31 | - |
| 20 feb 2024 | 108.50 | 108.50 | 108.50 | 108.50 | 108.50 | - |
| 16 feb 2024 | 107.92 | 107.92 | 107.92 | 107.92 | 107.92 | - |
| 15 feb 2024 | 107.81 | 107.81 | 107.81 | 107.81 | 107.81 | - |
| 14 feb 2024 | 106.19 | 106.19 | 106.19 | 106.19 | 106.19 | - |
| 13 feb 2024 | 105.76 | 105.76 | 105.76 | 105.76 | 105.76 | - |
| 12 feb 2024 | 107.43 | 107.43 | 107.43 | 107.43 | 107.43 | - |
| 09 feb 2024 | 106.79 | 106.79 | 106.79 | 106.79 | 106.79 | - |
| 08 feb 2024 | 106.93 | 106.93 | 106.93 | 106.93 | 106.93 | - |
| 07 feb 2024 | 107.46 | 107.46 | 107.46 | 107.46 | 107.46 | - |
| 06 feb 2024 | 107.52 | 107.52 | 107.52 | 107.52 | 107.52 | - |
| 05 feb 2024 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | - |
| 02 feb 2024 | 108.40 | 108.40 | 108.40 | 108.40 | 108.40 | - |
| 01 feb 2024 | 109.60 | 109.60 | 109.60 | 109.60 | 109.60 | - |
| 31 ene 2024 | 108.80 | 108.80 | 108.80 | 108.80 | 108.80 | - |
| 30 ene 2024 | 108.87 | 108.87 | 108.87 | 108.87 | 108.87 | - |
| 29 ene 2024 | 108.77 | 108.77 | 108.77 | 108.77 | 108.77 | - |
| 26 ene 2024 | 108.50 | 108.50 | 108.50 | 108.50 | 108.50 | - |
| 25 ene 2024 | - | - | - | - | - | - |
| 24 ene 2024 | 107.23 | 107.23 | 107.23 | 107.23 | 107.23 | - |
| 23 ene 2024 | 107.65 | 107.65 | 107.65 | 107.65 | 107.65 | - |
| 22 ene 2024 | 108.19 | 108.19 | 108.19 | 108.19 | 108.19 | - |
| 19 ene 2024 | 107.87 | 107.87 | 107.87 | 107.87 | 107.87 | - |
| 18 ene 2024 | 107.81 | 107.81 | 107.81 | 107.81 | 107.81 | - |
| 17 ene 2024 | 108.41 | 108.41 | 108.41 | 108.41 | 108.41 | - |
| 16 ene 2024 | 110.27 | 110.27 | 110.27 | 110.27 | 110.27 | - |
| 12 ene 2024 | 111.90 | 111.90 | 111.90 | 111.90 | 111.90 | - |
| 11 ene 2024 | 111.18 | 111.18 | 111.18 | 111.18 | 111.18 | - |
| 10 ene 2024 | 112.66 | 112.66 | 112.66 | 112.66 | 112.66 | - |
| 09 ene 2024 | 112.57 | 112.57 | 112.57 | 112.57 | 112.57 | - |
| 08 ene 2024 | 113.09 | 113.09 | 113.09 | 113.09 | 113.09 | - |
| 05 ene 2024 | - | - | - | - | - | - |
| 04 ene 2024 | - | - | - | - | - | - |
| 03 ene 2024 | - | - | - | - | - | - |
| 02 ene 2024 | - | - | - | - | - | - |
| 29 dic 2023 | 112.83 | 112.83 | 112.83 | 112.83 | 112.83 | - |
| 28 dic 2023 | 113.22 | 113.22 | 113.22 | 113.22 | 113.22 | - |
| 27 dic 2023 | - | - | - | - | - | - |
| 26 dic 2023 | - | - | - | - | - | - |
| 22 dic 2023 | 112.12 | 112.12 | 112.12 | 112.12 | 112.12 | - |
| 21 dic 2023 | 111.72 | 111.72 | 111.72 | 111.72 | 111.72 | - |
| 20 dic 2023 | 111.22 | 111.22 | 111.22 | 111.22 | 111.22 | - |
| 19 dic 2023 | 112.25 | 112.25 | 112.25 | 112.25 | 112.25 | - |
| *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.