U.S. markets closed
F S&P 500
5,539.75 +2.75 (+0.05%) F Dow Jones
39,509.00 -17.00 (-0.04%) F Nasdaq
19,994.25 +22.00 (+0.11%) E-mini Russell 2000 Index Futur
2,043.90 -1.00 (-0.05%) Petróleo
80.92 +0.09 (+0.11%) Oro
2,323.80 -7.00 (-0.30%)
(7200.SR)
. Moneda en USD.
Añadir a la lista de seguimiento
Periodo de tiempo:
26 jun 2023 - 26 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en Descargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 25 jun 2024 | 157.00 | 164.80 | 157.00 | 162.40 | 162.40 | 122,789 |
| 24 jun 2024 | 159.00 | 160.00 | 156.60 | 157.20 | 157.20 | 96,590 |
| 23 jun 2024 | 163.20 | 164.80 | 157.60 | 158.80 | 158.80 | 172,222 |
| 13 jun 2024 | 152.00 | 165.00 | 151.40 | 163.00 | 163.00 | 558,030 |
| 12 jun 2024 | 153.00 | 153.60 | 149.80 | 152.00 | 152.00 | 167,691 |
| 11 jun 2024 | 148.00 | 153.60 | 146.40 | 150.40 | 150.40 | 238,521 |
| 10 jun 2024 | 146.20 | 148.20 | 145.40 | 147.60 | 147.60 | 70,694 |
| 09 jun 2024 | 146.00 | 149.20 | 144.80 | 145.00 | 145.00 | 136,553 |
| 06 jun 2024 | 143.20 | 147.40 | 143.00 | 144.40 | 144.40 | 78,728 |
| 05 jun 2024 | 144.00 | 145.60 | 140.00 | 143.20 | 143.20 | 100,206 |
| 04 jun 2024 | 149.20 | 149.20 | 142.60 | 143.20 | 143.20 | 91,362 |
| 03 jun 2024 | 145.00 | 149.60 | 145.00 | 149.60 | 149.60 | 79,732 |
| 02 jun 2024 | 144.80 | 144.80 | 144.80 | 144.80 | 144.80 | - |
| 30 may 2024 | 146.60 | 147.00 | 143.00 | 144.80 | 144.80 | 101,128 |
| 29 may 2024 | 144.00 | 147.40 | 141.80 | 146.00 | 146.00 | 165,409 |
| 28 may 2024 | 147.80 | 149.40 | 142.60 | 144.00 | 144.00 | 144,338 |
| 27 may 2024 | 149.40 | 150.40 | 145.00 | 148.00 | 148.00 | 110,362 |
| 26 may 2024 | 143.60 | 149.00 | 142.40 | 148.60 | 148.60 | 146,839 |
| 23 may 2024 | 141.40 | 145.00 | 140.20 | 143.60 | 143.60 | 170,907 |
| 22 may 2024 | 143.60 | 143.80 | 140.00 | 141.40 | 141.40 | 137,440 |
| 21 may 2024 | 147.20 | 147.40 | 139.60 | 142.00 | 142.00 | 323,188 |
| 20 may 2024 | 150.00 | 153.00 | 146.40 | 147.00 | 147.00 | 250,964 |
| 19 may 2024 | 160.20 | 160.20 | 160.20 | 160.20 | 160.20 | - |
| 16 may 2024 | 165.40 | 165.40 | 158.40 | 160.20 | 160.20 | 87,526 |
| 15 may 2024 | 159.40 | 167.20 | 159.40 | 164.80 | 164.80 | 120,617 |
| 14 may 2024 | 165.20 | 166.80 | 159.40 | 163.80 | 163.80 | 131,793 |
| 13 may 2024 | 168.00 | 170.80 | 164.80 | 168.00 | 168.00 | 134,911 |
| 12 may 2024 | 173.00 | 175.20 | 163.20 | 168.60 | 168.60 | 211,885 |
| 09 may 2024 | 167.60 | 174.20 | 167.00 | 173.00 | 173.00 | 334,986 |
| 08 may 2024 | 168.00 | 169.60 | 165.60 | 168.20 | 168.20 | 121,324 |
| 07 may 2024 | 163.40 | 166.80 | 161.80 | 165.00 | 165.00 | 106,915 |
| 06 may 2024 | 165.20 | 165.20 | 160.00 | 163.60 | 163.60 | 73,453 |
| 05 may 2024 | 159.60 | 165.00 | 158.40 | 163.00 | 163.00 | 143,511 |
| 02 may 2024 | 162.20 | 162.40 | 159.40 | 159.60 | 159.60 | 105,823 |
| 01 may 2024 | 157.80 | 162.40 | 156.80 | 160.80 | 160.80 | 163,740 |
| 30 abr 2024 | 157.80 | 157.80 | 153.80 | 157.60 | 157.60 | 74,666 |
| 29 abr 2024 | 147.00 | 157.80 | 146.80 | 157.00 | 157.00 | 291,419 |
| 28 abr 2024 | 146.80 | 146.80 | 146.80 | 146.80 | 146.80 | - |
| 25 abr 2024 | 146.00 | 148.20 | 144.00 | 146.80 | 146.80 | 140,720 |
| 24 abr 2024 | 152.60 | 153.80 | 145.20 | 146.00 | 146.00 | 274,359 |
| 23 abr 2024 | 153.00 | 155.00 | 150.00 | 152.40 | 152.40 | 107,105 |
| 22 abr 2024 | 154.80 | 156.80 | 153.60 | 153.80 | 153.80 | 107,393 |
| 21 abr 2024 | 158.60 | 161.60 | 154.60 | 156.00 | 156.00 | 101,873 |
| 18 abr 2024 | 154.80 | 162.00 | 154.80 | 158.60 | 158.60 | 188,307 |
| 17 abr 2024 | 157.80 | 157.80 | 154.20 | 156.20 | 156.20 | 95,976 |
| 16 abr 2024 | 158.00 | 164.00 | 155.00 | 158.00 | 158.00 | 420,185 |
| 15 abr 2024 | 150.60 | 158.40 | 149.40 | 158.20 | 158.20 | 374,388 |
| 14 abr 2024 | - | - | - | - | - | - |
| 04 abr 2024 | 152.00 | 152.00 | 149.60 | 151.00 | 151.00 | 219,589 |
| 03 abr 2024 | 147.00 | 152.00 | 144.60 | 150.00 | 150.00 | 203,986 |
| 02 abr 2024 | 141.00 | 152.60 | 139.00 | 146.80 | 146.80 | 416,943 |
| 01 abr 2024 | 144.40 | 146.00 | 136.00 | 142.00 | 142.00 | 316,193 |
| 31 mar 2024 | 146.80 | 150.40 | 143.00 | 144.40 | 144.40 | 175,713 |
| 28 mar 2024 | 145.00 | 148.60 | 142.00 | 146.80 | 146.80 | 220,436 |
| 27 mar 2024 | 140.00 | 146.80 | 139.20 | 144.40 | 144.40 | 332,441 |
| 26 mar 2024 | 141.40 | 142.00 | 136.40 | 139.60 | 139.60 | 249,861 |
| 25 mar 2024 | 136.00 | 144.20 | 135.00 | 141.20 | 141.20 | 365,810 |
| 24 mar 2024 | 130.60 | 136.80 | 130.60 | 135.80 | 135.80 | 479,511 |
| 21 mar 2024 | 146.60 | 147.40 | 145.00 | 145.00 | 145.00 | 72,034 |
| 20 mar 2024 | 150.00 | 151.80 | 146.00 | 146.60 | 146.60 | 363,714 |
| 19 mar 2024 | 141.00 | 146.60 | 140.80 | 145.40 | 145.40 | 320,401 |
| 18 mar 2024 | 141.00 | 141.40 | 137.00 | 141.00 | 141.00 | 233,301 |
| 17 mar 2024 | 146.80 | 146.80 | 140.80 | 141.00 | 141.00 | 218,457 |
| 14 mar 2024 | 144.00 | 147.00 | 144.00 | 145.40 | 145.40 | 95,839 |
| 13 mar 2024 | 143.80 | 145.40 | 143.60 | 144.00 | 144.00 | 103,779 |
| 12 mar 2024 | 143.00 | 145.60 | 142.80 | 143.80 | 143.80 | 67,697 |
| 11 mar 2024 | 147.80 | 148.00 | 141.80 | 143.80 | 143.80 | 187,534 |
| 10 mar 2024 | 145.80 | 148.20 | 145.80 | 148.20 | 148.20 | 114,925 |
| 07 mar 2024 | 149.00 | 149.00 | 145.00 | 145.80 | 145.80 | 116,002 |
| 06 mar 2024 | 147.40 | 150.80 | 146.60 | 149.00 | 149.00 | 323,737 |
| 05 mar 2024 | 142.80 | 142.80 | 142.80 | 142.80 | 142.80 | - |
| 04 mar 2024 | 144.40 | 145.60 | 141.80 | 142.80 | 142.80 | 209,486 |
| 03 mar 2024 | 146.00 | 146.40 | 142.60 | 144.60 | 144.60 | 147,771 |
| 29 feb 2024 | 148.60 | 148.80 | 144.80 | 145.40 | 145.40 | 169,029 |
| 28 feb 2024 | 143.20 | 149.00 | 143.20 | 148.00 | 148.00 | 143,114 |
| 27 feb 2024 | 143.20 | 146.00 | 143.20 | 144.00 | 144.00 | 91,521 |
| 26 feb 2024 | 146.00 | 146.20 | 143.40 | 143.80 | 143.80 | 145,706 |
| 25 feb 2024 | 147.60 | 148.00 | 145.40 | 146.00 | 146.00 | 64,982 |
| 21 feb 2024 | 148.60 | 149.60 | 147.60 | 147.60 | 147.60 | 79,190 |
| 20 feb 2024 | 149.00 | 151.20 | 147.60 | 148.60 | 148.60 | 138,771 |
| 19 feb 2024 | 148.00 | 150.00 | 146.60 | 149.00 | 149.00 | 134,234 |
| 18 feb 2024 | 150.60 | 150.60 | 147.40 | 148.20 | 148.20 | 91,418 |
| 15 feb 2024 | 148.00 | 151.20 | 148.00 | 150.00 | 150.00 | 173,741 |
| 14 feb 2024 | 148.80 | 151.60 | 147.40 | 148.00 | 148.00 | 159,878 |
| 13 feb 2024 | 149.00 | 151.40 | 147.40 | 148.80 | 148.80 | 117,642 |
| 12 feb 2024 | 150.40 | 151.80 | 148.00 | 150.40 | 150.40 | 151,999 |
| 11 feb 2024 | 148.00 | 152.80 | 148.00 | 150.40 | 150.40 | 188,515 |
| 08 feb 2024 | 143.60 | 148.40 | 141.40 | 148.00 | 148.00 | 397,919 |
| 07 feb 2024 | 143.60 | 148.40 | 141.40 | 148.00 | 148.00 | 397,919 |
| 06 feb 2024 | 135.20 | 144.20 | 133.20 | 143.00 | 143.00 | 757,063 |
| 05 feb 2024 | 133.00 | 135.20 | 132.60 | 133.40 | 133.40 | 122,668 |
| 04 feb 2024 | 131.20 | 133.00 | 131.20 | 132.00 | 132.00 | 50,924 |
| 01 feb 2024 | 132.80 | 133.60 | 130.20 | 132.20 | 132.20 | 130,337 |
| 31 ene 2024 | 130.60 | 133.80 | 130.20 | 132.80 | 132.80 | 137,700 |
| 30 ene 2024 | 134.20 | 135.20 | 131.00 | 131.20 | 131.20 | 238,045 |
| 29 ene 2024 | 136.00 | 136.00 | 133.00 | 133.60 | 133.60 | 122,891 |
| 28 ene 2024 | 137.00 | 137.00 | 134.80 | 135.00 | 135.00 | 156,466 |
| 25 ene 2024 | 135.40 | 137.00 | 134.80 | 136.60 | 136.60 | 85,803 |
| 24 ene 2024 | 138.60 | 138.60 | 135.00 | 135.20 | 135.20 | 137,784 |
| 23 ene 2024 | 140.00 | 143.20 | 136.00 | 136.60 | 136.60 | 414,853 |
| *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.