U.S. markets open in 5 hours 31 minutes
F S&P 500
5,355.25 +27.25 (+0.51%) F Dow Jones
39,808.00 +25.00 (+0.06%) F Nasdaq
18,943.75 +157.00 (+0.84%) E-mini Russell 2000 Index Futur
2,091.90 +2.80 (+0.13%) Petróleo
77.39 -0.18 (-0.23%) Oro
2,359.30 -33.60 (-1.40%)
SIH FCP-Global Equity E USD Acc (0P0001O9FL)
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 | 110.06 | 110.06 | 110.06 | 110.06 | 110.06 | - |
| 20 may 2024 | - | - | - | - | - | - |
| 17 may 2024 | 110.20 | 110.20 | 110.20 | 110.20 | 110.20 | - |
| 16 may 2024 | 110.34 | 110.34 | 110.34 | 110.34 | 110.34 | - |
| 15 may 2024 | 110.42 | 110.42 | 110.42 | 110.42 | 110.42 | - |
| 14 may 2024 | 109.35 | 109.35 | 109.35 | 109.35 | 109.35 | - |
| 13 may 2024 | 108.83 | 108.83 | 108.83 | 108.83 | 108.83 | - |
| 10 may 2024 | 108.48 | 108.48 | 108.48 | 108.48 | 108.48 | - |
| 09 may 2024 | - | - | - | - | - | - |
| 08 may 2024 | 107.59 | 107.59 | 107.59 | 107.59 | 107.59 | - |
| 07 may 2024 | 107.65 | 107.65 | 107.65 | 107.65 | 107.65 | - |
| 06 may 2024 | 107.18 | 107.18 | 107.18 | 107.18 | 107.18 | - |
| 03 may 2024 | 106.31 | 106.31 | 106.31 | 106.31 | 106.31 | - |
| 02 may 2024 | 105.32 | 105.32 | 105.32 | 105.32 | 105.32 | - |
| 01 may 2024 | - | - | - | - | - | - |
| 30 abr 2024 | 104.87 | 104.87 | 104.87 | 104.87 | 104.87 | - |
| 29 abr 2024 | 106.27 | 106.27 | 106.27 | 106.27 | 106.27 | - |
| 26 abr 2024 | 106.14 | 106.14 | 106.14 | 106.14 | 106.14 | - |
| 25 abr 2024 | 105.30 | 105.30 | 105.30 | 105.30 | 105.30 | - |
| 24 abr 2024 | 105.92 | 105.92 | 105.92 | 105.92 | 105.92 | - |
| 23 abr 2024 | 106.09 | 106.09 | 106.09 | 106.09 | 106.09 | - |
| 22 abr 2024 | 104.80 | 104.80 | 104.80 | 104.80 | 104.80 | - |
| 19 abr 2024 | 104.32 | 104.32 | 104.32 | 104.32 | 104.32 | - |
| 18 abr 2024 | 104.69 | 104.69 | 104.69 | 104.69 | 104.69 | - |
| 17 abr 2024 | 104.79 | 104.79 | 104.79 | 104.79 | 104.79 | - |
| 16 abr 2024 | 104.83 | 104.83 | 104.83 | 104.83 | 104.83 | - |
| 15 abr 2024 | 105.44 | 105.44 | 105.44 | 105.44 | 105.44 | - |
| 12 abr 2024 | 105.86 | 105.86 | 105.86 | 105.86 | 105.86 | - |
| 11 abr 2024 | 107.27 | 107.27 | 107.27 | 107.27 | 107.27 | - |
| 10 abr 2024 | 107.20 | 107.20 | 107.20 | 107.20 | 107.20 | - |
| 09 abr 2024 | 108.31 | 108.31 | 108.31 | 108.31 | 108.31 | - |
| 08 abr 2024 | 108.23 | 108.23 | 108.23 | 108.23 | 108.23 | - |
| 05 abr 2024 | 107.93 | 107.93 | 107.93 | 107.93 | 107.93 | - |
| 04 abr 2024 | 107.85 | 107.85 | 107.85 | 107.85 | 107.85 | - |
| 03 abr 2024 | 108.18 | 108.18 | 108.18 | 108.18 | 108.18 | - |
| 02 abr 2024 | 107.68 | 107.68 | 107.68 | 107.68 | 107.68 | - |
| 01 abr 2024 | - | - | - | - | - | - |
| 28 mar 2024 | 108.52 | 108.52 | 108.52 | 108.52 | 108.52 | - |
| 27 mar 2024 | 108.46 | 108.46 | 108.46 | 108.46 | 108.46 | - |
| 26 mar 2024 | 107.92 | 107.92 | 107.92 | 107.92 | 107.92 | - |
| 25 mar 2024 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | - |
| 22 mar 2024 | 108.05 | 108.05 | 108.05 | 108.05 | 108.05 | - |
| 21 mar 2024 | 108.63 | 108.63 | 108.63 | 108.63 | 108.63 | - |
| 20 mar 2024 | 108.25 | 108.25 | 108.25 | 108.25 | 108.25 | - |
| 19 mar 2024 | 107.79 | 107.79 | 107.79 | 107.79 | 107.79 | - |
| 18 mar 2024 | 107.64 | 107.64 | 107.64 | 107.64 | 107.64 | - |
| 15 mar 2024 | 107.31 | 107.31 | 107.31 | 107.31 | 107.31 | - |
| 14 mar 2024 | 108.10 | 108.10 | 108.10 | 108.10 | 108.10 | - |
| 13 mar 2024 | 108.71 | 108.71 | 108.71 | 108.71 | 108.71 | - |
| 12 mar 2024 | 108.50 | 108.50 | 108.50 | 108.50 | 108.50 | - |
| 11 mar 2024 | 107.56 | 107.56 | 107.56 | 107.56 | 107.56 | - |
| 08 mar 2024 | 107.81 | 107.81 | 107.81 | 107.81 | 107.81 | - |
| 07 mar 2024 | 108.01 | 108.01 | 108.01 | 108.01 | 108.01 | - |
| 06 mar 2024 | 106.92 | 106.92 | 106.92 | 106.92 | 106.92 | - |
| 05 mar 2024 | 106.24 | 106.24 | 106.24 | 106.24 | 106.24 | - |
| 04 mar 2024 | 106.74 | 106.74 | 106.74 | 106.74 | 106.74 | - |
| 01 mar 2024 | 106.72 | 106.72 | 106.72 | 106.72 | 106.72 | - |
| 29 feb 2024 | 106.04 | 106.04 | 106.04 | 106.04 | 106.04 | - |
| 28 feb 2024 | 105.85 | 105.85 | 105.85 | 105.85 | 105.85 | - |
| 27 feb 2024 | 106.09 | 106.09 | 106.09 | 106.09 | 106.09 | - |
| 26 feb 2024 | 105.93 | 105.93 | 105.93 | 105.93 | 105.93 | - |
| 23 feb 2024 | 106.28 | 106.28 | 106.28 | 106.28 | 106.28 | - |
| 22 feb 2024 | 106.16 | 106.16 | 106.16 | 106.16 | 106.16 | - |
| 21 feb 2024 | 104.85 | 104.85 | 104.85 | 104.85 | 104.85 | - |
| 20 feb 2024 | 104.91 | 104.91 | 104.91 | 104.91 | 104.91 | - |
| 16 feb 2024 | - | - | - | - | - | - |
| 15 feb 2024 | 105.30 | 105.30 | 105.30 | 105.30 | 105.30 | - |
| 14 feb 2024 | 104.57 | 104.57 | 104.57 | 104.57 | 104.57 | - |
| 13 feb 2024 | 103.90 | 103.90 | 103.90 | 103.90 | 103.90 | - |
| 12 feb 2024 | 105.46 | 105.46 | 105.46 | 105.46 | 105.46 | - |
| 09 feb 2024 | 105.24 | 105.24 | 105.24 | 105.24 | 105.24 | - |
| 08 feb 2024 | - | - | - | - | - | - |
| 07 feb 2024 | 104.63 | 104.63 | 104.63 | 104.63 | 104.63 | - |
| 06 feb 2024 | - | - | - | - | - | - |
| 05 feb 2024 | 103.68 | 103.68 | 103.68 | 103.68 | 103.68 | - |
| 02 feb 2024 | 104.27 | 104.27 | 104.27 | 104.27 | 104.27 | - |
| 01 feb 2024 | 103.64 | 103.64 | 103.64 | 103.64 | 103.64 | - |
| 31 ene 2024 | 103.14 | 103.14 | 103.14 | 103.14 | 103.14 | - |
| 30 ene 2024 | 104.16 | 104.16 | 104.16 | 104.16 | 104.16 | - |
| 29 ene 2024 | 103.87 | 103.87 | 103.87 | 103.87 | 103.87 | - |
| 26 ene 2024 | 103.64 | 103.64 | 103.64 | 103.64 | 103.64 | - |
| 25 ene 2024 | - | - | - | - | - | - |
| 24 ene 2024 | 102.88 | 102.88 | 102.88 | 102.88 | 102.88 | - |
| 23 ene 2024 | 102.19 | 102.19 | 102.19 | 102.19 | 102.19 | - |
| 22 ene 2024 | 102.13 | 102.13 | 102.13 | 102.13 | 102.13 | - |
| 19 ene 2024 | 101.85 | 101.85 | 101.85 | 101.85 | 101.85 | - |
| 18 ene 2024 | 100.96 | 100.96 | 100.96 | 100.96 | 100.96 | - |
| 17 ene 2024 | 100.22 | 100.22 | 100.22 | 100.22 | 100.22 | - |
| 16 ene 2024 | 100.97 | 100.97 | 100.97 | 100.97 | 100.97 | - |
| 12 ene 2024 | 102.06 | 102.06 | 102.06 | 102.06 | 102.06 | - |
| 11 ene 2024 | 101.67 | 101.67 | 101.67 | 101.67 | 101.67 | - |
| 10 ene 2024 | 101.92 | 101.92 | 101.92 | 101.92 | 101.92 | - |
| 09 ene 2024 | 101.43 | 101.43 | 101.43 | 101.43 | 101.43 | - |
| 08 ene 2024 | 101.83 | 101.83 | 101.83 | 101.83 | 101.83 | - |
| 05 ene 2024 | - | - | - | - | - | - |
| 04 ene 2024 | - | - | - | - | - | - |
| 03 ene 2024 | - | - | - | - | - | - |
| 02 ene 2024 | - | - | - | - | - | - |
| 29 dic 2023 | 102.53 | 102.53 | 102.53 | 102.53 | 102.53 | - |
| *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.