U.S. markets closed
F S&P 500
5,434.25 -3.25 (-0.06%) F Dow Jones
38,562.00 -43.00 (-0.11%) F Nasdaq
19,696.00 +10.50 (+0.05%) E-mini Russell 2000 Index Futur
2,006.00 -2.00 (-0.10%) Petróleo
78.27 -0.18 (-0.23%) Oro
2,340.30 -8.80 (-0.37%)
AB Emerging Markets Multi-Asset I (ABIEX)
Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 08:00PM EDT
Periodo de tiempo:
16 jun 2023 - 16 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 14 jun 2024 | 8.58 | 8.58 | 8.58 | 8.58 | 8.58 | - |
| 13 jun 2024 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | - |
| 12 jun 2024 | 8.51 | 8.51 | 8.51 | 8.51 | 8.51 | - |
| 11 jun 2024 | 8.43 | 8.43 | 8.43 | 8.43 | 8.43 | - |
| 10 jun 2024 | 8.46 | 8.46 | 8.46 | 8.46 | 8.46 | - |
| 07 jun 2024 | 8.43 | 8.43 | 8.43 | 8.43 | 8.43 | - |
| 06 jun 2024 | 8.49 | 8.49 | 8.49 | 8.49 | 8.49 | - |
| 05 jun 2024 | 8.47 | 8.47 | 8.47 | 8.47 | 8.47 | - |
| 04 jun 2024 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | - |
| 03 jun 2024 | 8.54 | 8.54 | 8.54 | 8.54 | 8.54 | - |
| 31 may 2024 | 8.52 | 8.52 | 8.52 | 8.52 | 8.52 | - |
| 30 may 2024 | 8.52 | 8.52 | 8.52 | 8.52 | 8.52 | - |
| 29 may 2024 | 8.54 | 8.54 | 8.54 | 8.54 | 8.54 | - |
| 28 may 2024 | 8.63 | 8.63 | 8.63 | 8.63 | 8.63 | - |
| 24 may 2024 | 8.61 | 8.61 | 8.61 | 8.61 | 8.61 | - |
| 23 may 2024 | 8.61 | 8.61 | 8.61 | 8.61 | 8.61 | - |
| 22 may 2024 | 8.64 | 8.64 | 8.64 | 8.64 | 8.64 | - |
| 21 may 2024 | 8.67 | 8.67 | 8.67 | 8.67 | 8.67 | - |
| 20 may 2024 | 8.71 | 8.71 | 8.71 | 8.71 | 8.71 | - |
| 17 may 2024 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | - |
| 16 may 2024 | 8.71 | 8.71 | 8.71 | 8.71 | 8.71 | - |
| 15 may 2024 | 8.66 | 8.66 | 8.66 | 8.66 | 8.66 | - |
| 14 may 2024 | 8.62 | 8.62 | 8.62 | 8.62 | 8.62 | - |
| 13 may 2024 | 8.57 | 8.57 | 8.57 | 8.57 | 8.57 | - |
| 10 may 2024 | 8.52 | 8.52 | 8.52 | 8.52 | 8.52 | - |
| 09 may 2024 | 8.47 | 8.47 | 8.47 | 8.47 | 8.47 | - |
| 08 may 2024 | 8.47 | 8.47 | 8.47 | 8.47 | 8.47 | - |
| 07 may 2024 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | - |
| 06 may 2024 | 8.47 | 8.47 | 8.47 | 8.47 | 8.47 | - |
| 03 may 2024 | 8.43 | 8.43 | 8.43 | 8.43 | 8.43 | - |
| 02 may 2024 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | - |
| 01 may 2024 | 8.21 | 8.21 | 8.21 | 8.21 | 8.21 | - |
| 30 abr 2024 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | - |
| 29 abr 2024 | 8.29 | 8.29 | 8.29 | 8.29 | 8.29 | - |
| 26 abr 2024 | 8.26 | 8.26 | 8.26 | 8.26 | 8.26 | - |
| 25 abr 2024 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | - |
| 24 abr 2024 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | - |
| 23 abr 2024 | 8.12 | 8.12 | 8.12 | 8.12 | 8.12 | - |
| 22 abr 2024 | 8.09 | 8.09 | 8.09 | 8.09 | 8.09 | - |
| 19 abr 2024 | 8.03 | 8.03 | 8.03 | 8.03 | 8.03 | - |
| 18 abr 2024 | 8.09 | 8.09 | 8.09 | 8.09 | 8.09 | - |
| 17 abr 2024 | 8.07 | 8.07 | 8.07 | 8.07 | 8.07 | - |
| 16 abr 2024 | 8.06 | 8.06 | 8.06 | 8.06 | 8.06 | - |
| 15 abr 2024 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | - |
| 12 abr 2024 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | - |
| 11 abr 2024 | 8.32 | 8.32 | 8.32 | 8.32 | 8.32 | - |
| 10 abr 2024 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | - |
| 09 abr 2024 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | - |
| 08 abr 2024 | 8.32 | 8.32 | 8.32 | 8.32 | 8.32 | - |
| 05 abr 2024 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | - |
| 04 abr 2024 | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | - |
| 03 abr 2024 | 8.29 | 8.29 | 8.29 | 8.29 | 8.29 | - |
| 02 abr 2024 | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | - |
| 01 abr 2024 | 8.27 | 8.27 | 8.27 | 8.27 | 8.27 | - |
| 28 mar 2024 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - |
| 27 mar 2024 | 8.23 | 8.23 | 8.23 | 8.23 | 8.23 | - |
| 26 mar 2024 | 8.23 | 8.23 | 8.23 | 8.23 | 8.23 | - |
| 25 mar 2024 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | - |
| 22 mar 2024 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - |
| 21 mar 2024 | 8.27 | 8.27 | 8.27 | 8.27 | 8.27 | - |
| 20 mar 2024 | 8.23 | 8.23 | 8.23 | 8.23 | 8.23 | - |
| 19 mar 2024 | 8.17 | 8.17 | 8.17 | 8.17 | 8.17 | - |
| 18 mar 2024 | 8.21 | 8.21 | 8.21 | 8.21 | 8.21 | - |
| 15 mar 2024 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | - |
| 14 mar 2024 | 8.26 | 8.26 | 8.26 | 8.26 | 8.26 | - |
| 13 mar 2024 | 8.29 | 8.29 | 8.29 | 8.29 | 8.29 | - |
| 12 mar 2024 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | - |
| 11 mar 2024 | 8.26 | 8.26 | 8.26 | 8.26 | 8.26 | - |
| 08 mar 2024 | 8.27 | 8.27 | 8.27 | 8.27 | 8.27 | - |
| 07 mar 2024 | 8.29 | 8.29 | 8.29 | 8.29 | 8.29 | - |
| 06 mar 2024 | 8.23 | 8.23 | 8.23 | 8.23 | 8.23 | - |
| 06 mar 2024 | 0.032 Dividendo | |||||
| 05 mar 2024 | 8.20 | 8.20 | 8.20 | 8.20 | 8.17 | - |
| 04 mar 2024 | 8.23 | 8.23 | 8.23 | 8.23 | 8.20 | - |
| 01 mar 2024 | 8.21 | 8.21 | 8.21 | 8.21 | 8.18 | - |
| 29 feb 2024 | 8.13 | 8.13 | 8.13 | 8.13 | 8.10 | - |
| 28 feb 2024 | 8.08 | 8.08 | 8.08 | 8.08 | 8.05 | - |
| 27 feb 2024 | 8.15 | 8.15 | 8.15 | 8.15 | 8.12 | - |
| 26 feb 2024 | 8.13 | 8.13 | 8.13 | 8.13 | 8.10 | - |
| 23 feb 2024 | 8.15 | 8.15 | 8.15 | 8.15 | 8.12 | - |
| 22 feb 2024 | 8.15 | 8.15 | 8.15 | 8.15 | 8.12 | - |
| 21 feb 2024 | 8.07 | 8.07 | 8.07 | 8.07 | 8.04 | - |
| 20 feb 2024 | 8.07 | 8.07 | 8.07 | 8.07 | 8.04 | - |
| 16 feb 2024 | 8.05 | 8.05 | 8.05 | 8.05 | 8.02 | - |
| 15 feb 2024 | 8.03 | 8.03 | 8.03 | 8.03 | 8.00 | - |
| 14 feb 2024 | 8.01 | 8.01 | 8.01 | 8.01 | 7.98 | - |
| 13 feb 2024 | 7.94 | 7.94 | 7.94 | 7.94 | 7.91 | - |
| 12 feb 2024 | 8.02 | 8.02 | 8.02 | 8.02 | 7.99 | - |
| 09 feb 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 7.97 | - |
| 08 feb 2024 | 7.98 | 7.98 | 7.98 | 7.98 | 7.95 | - |
| 07 feb 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 7.97 | - |
| 06 feb 2024 | 7.95 | 7.95 | 7.95 | 7.95 | 7.92 | - |
| 05 feb 2024 | 7.85 | 7.85 | 7.85 | 7.85 | 7.82 | - |
| 02 feb 2024 | 7.86 | 7.86 | 7.86 | 7.86 | 7.83 | - |
| 01 feb 2024 | 7.84 | 7.84 | 7.84 | 7.84 | 7.81 | - |
| 31 ene 2024 | 7.76 | 7.76 | 7.76 | 7.76 | 7.73 | - |
| 30 ene 2024 | 7.75 | 7.75 | 7.75 | 7.75 | 7.72 | - |
| 29 ene 2024 | 7.78 | 7.78 | 7.78 | 7.78 | 7.75 | - |
| 26 ene 2024 | 7.76 | 7.76 | 7.76 | 7.76 | 7.73 | - |
| 25 ene 2024 | 7.75 | 7.75 | 7.75 | 7.75 | 7.72 | - |
| *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.