U.S. markets closed
F S&P 500
5,346.25 +1.00 (+0.02%) F Dow Jones
40,008.00 +2.00 (+0.00%) F Nasdaq
18,809.50 +10.25 (+0.05%) E-mini Russell 2000 Index Futur
2,107.20 +0.10 (+0.00%) Petróleo
79.06 -0.20 (-0.25%) Oro
2,424.70 -1.20 (-0.05%)
Oddo BHF Future of Finance CR USD H (0P0001NKH9)
Other OTC - Other OTC Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Periodo de tiempo:
21 may 2023 - 21 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 21 may 2024 | - | - | - | - | - | - |
| 20 may 2024 | - | - | - | - | - | - |
| 17 may 2024 | 127.43 | 127.43 | 127.43 | 127.43 | 127.43 | - |
| 16 may 2024 | 126.73 | 126.73 | 126.73 | 126.73 | 126.73 | - |
| 15 may 2024 | 126.41 | 126.41 | 126.41 | 126.41 | 126.41 | - |
| 14 may 2024 | 125.61 | 125.61 | 125.61 | 125.61 | 125.61 | - |
| 13 may 2024 | 125.08 | 125.08 | 125.08 | 125.08 | 125.08 | - |
| 10 may 2024 | 125.52 | 125.52 | 125.52 | 125.52 | 125.52 | - |
| 09 may 2024 | - | - | - | - | - | - |
| 08 may 2024 | - | - | - | - | - | - |
| 07 may 2024 | 123.69 | 123.69 | 123.69 | 123.69 | 123.69 | - |
| 06 may 2024 | 122.58 | 122.58 | 122.58 | 122.58 | 122.58 | - |
| 03 may 2024 | 121.43 | 121.43 | 121.43 | 121.43 | 121.43 | - |
| 02 may 2024 | 121.83 | 121.83 | 121.83 | 121.83 | 121.83 | - |
| 01 may 2024 | - | - | - | - | - | - |
| 30 abr 2024 | 120.87 | 120.87 | 120.87 | 120.87 | 120.87 | - |
| 29 abr 2024 | 121.62 | 121.62 | 121.62 | 121.62 | 121.62 | - |
| 26 abr 2024 | 121.58 | 121.58 | 121.58 | 121.58 | 121.58 | - |
| 25 abr 2024 | 120.58 | 120.58 | 120.58 | 120.58 | 120.58 | - |
| 24 abr 2024 | 121.15 | 121.15 | 121.15 | 121.15 | 121.15 | - |
| 23 abr 2024 | 121.66 | 121.66 | 121.66 | 121.66 | 121.66 | - |
| 22 abr 2024 | 119.98 | 119.98 | 119.98 | 119.98 | 119.98 | - |
| 19 abr 2024 | 118.53 | 118.53 | 118.53 | 118.53 | 118.53 | - |
| 18 abr 2024 | 118.06 | 118.06 | 118.06 | 118.06 | 118.06 | - |
| 17 abr 2024 | 117.45 | 117.45 | 117.45 | 117.45 | 117.45 | - |
| 16 abr 2024 | 116.88 | 116.88 | 116.88 | 116.88 | 116.88 | - |
| 15 abr 2024 | 118.65 | 118.65 | 118.65 | 118.65 | 118.65 | - |
| 12 abr 2024 | 118.97 | 118.97 | 118.97 | 118.97 | 118.97 | - |
| 11 abr 2024 | 120.09 | 120.09 | 120.09 | 120.09 | 120.09 | - |
| 10 abr 2024 | 120.86 | 120.86 | 120.86 | 120.86 | 120.86 | - |
| 09 abr 2024 | 120.90 | 120.90 | 120.90 | 120.90 | 120.90 | - |
| 08 abr 2024 | 121.51 | 121.51 | 121.51 | 121.51 | 121.51 | - |
| 05 abr 2024 | 120.73 | 120.73 | 120.73 | 120.73 | 120.73 | - |
| 04 abr 2024 | 120.55 | 120.55 | 120.55 | 120.55 | 120.55 | - |
| 03 abr 2024 | 120.95 | 120.95 | 120.95 | 120.95 | 120.95 | - |
| 02 abr 2024 | 120.71 | 120.71 | 120.71 | 120.71 | 120.71 | - |
| 01 abr 2024 | - | - | - | - | - | - |
| 28 mar 2024 | 121.54 | 121.54 | 121.54 | 121.54 | 121.54 | - |
| 27 mar 2024 | 120.63 | 120.63 | 120.63 | 120.63 | 120.63 | - |
| 26 mar 2024 | 120.21 | 120.21 | 120.21 | 120.21 | 120.21 | - |
| 25 mar 2024 | 119.55 | 119.55 | 119.55 | 119.55 | 119.55 | - |
| 22 mar 2024 | 119.65 | 119.65 | 119.65 | 119.65 | 119.65 | - |
| 21 mar 2024 | 120.45 | 120.45 | 120.45 | 120.45 | 120.45 | - |
| 20 mar 2024 | 118.94 | 118.94 | 118.94 | 118.94 | 118.94 | - |
| 19 mar 2024 | 118.06 | 118.06 | 118.06 | 118.06 | 118.06 | - |
| 18 mar 2024 | 117.52 | 117.52 | 117.52 | 117.52 | 117.52 | - |
| 15 mar 2024 | 117.07 | 117.07 | 117.07 | 117.07 | 117.07 | - |
| 14 mar 2024 | 116.46 | 116.46 | 116.46 | 116.46 | 116.46 | - |
| 13 mar 2024 | 116.95 | 116.95 | 116.95 | 116.95 | 116.95 | - |
| 12 mar 2024 | 116.63 | 116.63 | 116.63 | 116.63 | 116.63 | - |
| 11 mar 2024 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | - |
| 08 mar 2024 | 114.75 | 114.75 | 114.75 | 114.75 | 114.75 | - |
| 07 mar 2024 | 114.43 | 114.43 | 114.43 | 114.43 | 114.43 | - |
| 06 mar 2024 | 114.10 | 114.10 | 114.10 | 114.10 | 114.10 | - |
| 05 mar 2024 | 113.46 | 113.46 | 113.46 | 113.46 | 113.46 | - |
| 04 mar 2024 | 113.52 | 113.52 | 113.52 | 113.52 | 113.52 | - |
| 01 mar 2024 | 113.42 | 113.42 | 113.42 | 113.42 | 113.42 | - |
| 29 feb 2024 | 113.31 | 113.31 | 113.31 | 113.31 | 113.31 | - |
| 28 feb 2024 | 113.12 | 113.12 | 113.12 | 113.12 | 113.12 | - |
| 27 feb 2024 | 112.86 | 112.86 | 112.86 | 112.86 | 112.86 | - |
| 26 feb 2024 | 112.34 | 112.34 | 112.34 | 112.34 | 112.34 | - |
| 23 feb 2024 | 112.80 | 112.80 | 112.80 | 112.80 | 112.80 | - |
| 22 feb 2024 | 111.97 | 111.97 | 111.97 | 111.97 | 111.97 | - |
| 21 feb 2024 | 110.60 | 110.60 | 110.60 | 110.60 | 110.60 | - |
| 20 feb 2024 | 110.58 | 110.58 | 110.58 | 110.58 | 110.58 | - |
| 16 feb 2024 | 110.79 | 110.79 | 110.79 | 110.79 | 110.79 | - |
| 15 feb 2024 | 110.70 | 110.70 | 110.70 | 110.70 | 110.70 | - |
| 14 feb 2024 | 109.57 | 109.57 | 109.57 | 109.57 | 109.57 | - |
| 13 feb 2024 | 108.92 | 108.92 | 108.92 | 108.92 | 108.92 | - |
| 12 feb 2024 | 110.02 | 110.02 | 110.02 | 110.02 | 110.02 | - |
| 09 feb 2024 | 108.87 | 108.87 | 108.87 | 108.87 | 108.87 | - |
| 08 feb 2024 | 108.85 | 108.85 | 108.85 | 108.85 | 108.85 | - |
| 07 feb 2024 | 109.35 | 109.35 | 109.35 | 109.35 | 109.35 | - |
| 06 feb 2024 | 109.71 | 109.71 | 109.71 | 109.71 | 109.71 | - |
| 05 feb 2024 | 109.48 | 109.48 | 109.48 | 109.48 | 109.48 | - |
| 02 feb 2024 | 109.50 | 109.50 | 109.50 | 109.50 | 109.50 | - |
| 01 feb 2024 | 108.98 | 108.98 | 108.98 | 108.98 | 108.98 | - |
| 31 ene 2024 | 109.89 | 109.89 | 109.89 | 109.89 | 109.89 | - |
| 30 ene 2024 | 110.43 | 110.43 | 110.43 | 110.43 | 110.43 | - |
| 29 ene 2024 | 109.83 | 109.83 | 109.83 | 109.83 | 109.83 | - |
| 26 ene 2024 | 109.36 | 109.36 | 109.36 | 109.36 | 109.36 | - |
| 25 ene 2024 | 108.86 | 108.86 | 108.86 | 108.86 | 108.86 | - |
| 24 ene 2024 | 108.54 | 108.54 | 108.54 | 108.54 | 108.54 | - |
| 23 ene 2024 | 107.85 | 107.85 | 107.85 | 107.85 | 107.85 | - |
| 22 ene 2024 | 107.62 | 107.62 | 107.62 | 107.62 | 107.62 | - |
| 19 ene 2024 | 107.10 | 107.10 | 107.10 | 107.10 | 107.10 | - |
| 18 ene 2024 | 106.36 | 106.36 | 106.36 | 106.36 | 106.36 | - |
| 17 ene 2024 | 105.79 | 105.79 | 105.79 | 105.79 | 105.79 | - |
| 16 ene 2024 | 106.27 | 106.27 | 106.27 | 106.27 | 106.27 | - |
| 12 ene 2024 | 106.74 | 106.74 | 106.74 | 106.74 | 106.74 | - |
| 11 ene 2024 | 106.62 | 106.62 | 106.62 | 106.62 | 106.62 | - |
| 10 ene 2024 | 107.23 | 107.23 | 107.23 | 107.23 | 107.23 | - |
| 09 ene 2024 | 107.67 | 107.67 | 107.67 | 107.67 | 107.67 | - |
| 08 ene 2024 | 108.42 | 108.42 | 108.42 | 108.42 | 108.42 | - |
| 05 ene 2024 | 107.90 | 107.90 | 107.90 | 107.90 | 107.90 | - |
| 04 ene 2024 | 107.50 | 107.50 | 107.50 | 107.50 | 107.50 | - |
| 03 ene 2024 | 106.61 | 106.61 | 106.61 | 106.61 | 106.61 | - |
| 02 ene 2024 | 107.84 | 107.84 | 107.84 | 107.84 | 107.84 | - |
| 29 dic 2023 | 107.26 | 107.26 | 107.26 | 107.26 | 107.26 | - |
| 28 dic 2023 | 107.03 | 107.03 | 107.03 | 107.03 | 107.03 | - |
| *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.