U.S. markets open in 35 minutes
F S&P 500
5,533.25 -1.00 (-0.02%) F Dow Jones
39,662.00 +79.00 (+0.20%) F Nasdaq
19,934.25 -48.50 (-0.24%) E-mini Russell 2000 Index Futur
2,047.30 +3.90 (+0.19%) Petróleo
80.71 -0.02 (-0.02%) Oro
2,338.20 +7.00 (+0.30%)
AmericaFirst Monthly Risk-On Risk-Off U (ABRUX)
Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 08:05AM EDT
Periodo de tiempo:
24 jun 2023 - 24 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 21 jun 2024 | 13.08 | 13.08 | 13.08 | 13.08 | 13.08 | - |
| 20 jun 2024 | 13.19 | 13.19 | 13.19 | 13.19 | 13.19 | - |
| 18 jun 2024 | 13.37 | 13.37 | 13.37 | 13.37 | 13.37 | - |
| 17 jun 2024 | 13.21 | 13.21 | 13.21 | 13.21 | 13.21 | - |
| 14 jun 2024 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | - |
| 13 jun 2024 | 13.14 | 13.14 | 13.14 | 13.14 | 13.14 | - |
| 12 jun 2024 | 13.04 | 13.04 | 13.04 | 13.04 | 13.04 | - |
| 11 jun 2024 | 12.83 | 12.83 | 12.83 | 12.83 | 12.83 | - |
| 10 jun 2024 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | - |
| 07 jun 2024 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | - |
| 06 jun 2024 | 12.71 | 12.71 | 12.71 | 12.71 | 12.71 | - |
| 05 jun 2024 | 12.73 | 12.73 | 12.73 | 12.73 | 12.73 | - |
| 04 jun 2024 | 12.47 | 12.47 | 12.47 | 12.47 | 12.47 | - |
| 03 jun 2024 | 12.52 | 12.52 | 12.52 | 12.52 | 12.52 | - |
| 31 may 2024 | 12.52 | 12.52 | 12.52 | 12.52 | 12.52 | - |
| 30 may 2024 | 12.54 | 12.54 | 12.54 | 12.54 | 12.54 | - |
| 29 may 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - |
| 28 may 2024 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | - |
| 24 may 2024 | 12.67 | 12.67 | 12.67 | 12.67 | 12.67 | - |
| 23 may 2024 | 12.53 | 12.53 | 12.53 | 12.53 | 12.53 | - |
| 22 may 2024 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | - |
| 21 may 2024 | 12.72 | 12.72 | 12.72 | 12.72 | 12.72 | - |
| 20 may 2024 | 12.78 | 12.78 | 12.78 | 12.78 | 12.78 | - |
| 17 may 2024 | 12.74 | 12.74 | 12.74 | 12.74 | 12.74 | - |
| 16 may 2024 | 12.77 | 12.77 | 12.77 | 12.77 | 12.77 | - |
| 15 may 2024 | 12.84 | 12.84 | 12.84 | 12.84 | 12.84 | - |
| 14 may 2024 | 12.69 | 12.69 | 12.69 | 12.69 | 12.69 | - |
| 13 may 2024 | 12.54 | 12.54 | 12.54 | 12.54 | 12.54 | - |
| 10 may 2024 | 12.44 | 12.44 | 12.44 | 12.44 | 12.44 | - |
| 09 may 2024 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | - |
| 08 may 2024 | 12.56 | 12.56 | 12.56 | 12.56 | 12.56 | - |
| 07 may 2024 | 12.58 | 12.58 | 12.58 | 12.58 | 12.58 | - |
| 06 may 2024 | 12.63 | 12.63 | 12.63 | 12.63 | 12.63 | - |
| 03 may 2024 | 12.47 | 12.47 | 12.47 | 12.47 | 12.47 | - |
| 02 may 2024 | 12.33 | 12.33 | 12.33 | 12.33 | 12.33 | - |
| 01 may 2024 | 12.22 | 12.22 | 12.22 | 12.22 | 12.22 | - |
| 30 abr 2024 | 12.07 | 12.07 | 12.07 | 12.07 | 12.07 | - |
| 29 abr 2024 | 12.29 | 12.29 | 12.29 | 12.29 | 12.29 | - |
| 26 abr 2024 | 12.24 | 12.24 | 12.24 | 12.24 | 12.24 | - |
| 25 abr 2024 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - |
| 24 abr 2024 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | - |
| 23 abr 2024 | 12.23 | 12.23 | 12.23 | 12.23 | 12.23 | - |
| 22 abr 2024 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | - |
| 19 abr 2024 | 11.99 | 11.99 | 11.99 | 11.99 | 11.99 | - |
| 18 abr 2024 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | - |
| 17 abr 2024 | 12.27 | 12.27 | 12.27 | 12.27 | 12.27 | - |
| 16 abr 2024 | 12.41 | 12.41 | 12.41 | 12.41 | 12.41 | - |
| 15 abr 2024 | 12.53 | 12.53 | 12.53 | 12.53 | 12.53 | - |
| 12 abr 2024 | 12.76 | 12.76 | 12.76 | 12.76 | 12.76 | - |
| 11 abr 2024 | 13.07 | 13.07 | 13.07 | 13.07 | 13.07 | - |
| 10 abr 2024 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | - |
| 09 abr 2024 | 13.12 | 13.12 | 13.12 | 13.12 | 13.12 | - |
| 08 abr 2024 | 13.13 | 13.13 | 13.13 | 13.13 | 13.13 | - |
| 05 abr 2024 | 13.11 | 13.11 | 13.11 | 13.11 | 13.11 | - |
| 04 abr 2024 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | - |
| 03 abr 2024 | 13.09 | 13.09 | 13.09 | 13.09 | 13.09 | - |
| 02 abr 2024 | 12.99 | 12.99 | 12.99 | 12.99 | 12.99 | - |
| 01 abr 2024 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | - |
| 28 mar 2024 | 13.56 | 13.56 | 13.56 | 13.56 | 13.56 | - |
| 27 mar 2024 | 13.69 | 13.69 | 13.69 | 13.69 | 13.69 | - |
| 26 mar 2024 | 13.64 | 13.64 | 13.64 | 13.64 | 13.64 | - |
| 25 mar 2024 | 13.87 | 13.87 | 13.87 | 13.87 | 13.87 | - |
| 22 mar 2024 | 13.81 | 13.81 | 13.81 | 13.81 | 13.81 | - |
| 21 mar 2024 | 13.88 | 13.88 | 13.88 | 13.88 | 13.88 | - |
| 20 mar 2024 | 13.77 | 13.77 | 13.77 | 13.77 | 13.77 | - |
| 19 mar 2024 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | - |
| 18 mar 2024 | 13.44 | 13.44 | 13.44 | 13.44 | 13.44 | - |
| 15 mar 2024 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | - |
| 14 mar 2024 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | - |
| 13 mar 2024 | 13.59 | 13.59 | 13.59 | 13.59 | 13.59 | - |
| 12 mar 2024 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | - |
| 11 mar 2024 | 13.52 | 13.52 | 13.52 | 13.52 | 13.52 | - |
| 08 mar 2024 | 13.73 | 13.73 | 13.73 | 13.73 | 13.73 | - |
| 07 mar 2024 | 13.98 | 13.98 | 13.98 | 13.98 | 13.98 | - |
| 06 mar 2024 | 13.66 | 13.66 | 13.66 | 13.66 | 13.66 | - |
| 05 mar 2024 | 13.51 | 13.51 | 13.51 | 13.51 | 13.51 | - |
| 04 mar 2024 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | - |
| 01 mar 2024 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | - |
| 29 feb 2024 | 13.73 | 13.73 | 13.73 | 13.73 | 13.73 | - |
| 28 feb 2024 | 13.71 | 13.71 | 13.71 | 13.71 | 13.71 | - |
| 27 feb 2024 | 13.69 | 13.69 | 13.69 | 13.69 | 13.69 | - |
| 26 feb 2024 | 13.37 | 13.37 | 13.37 | 13.37 | 13.37 | - |
| 23 feb 2024 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | - |
| 22 feb 2024 | 13.09 | 13.09 | 13.09 | 13.09 | 13.09 | - |
| 21 feb 2024 | 12.85 | 12.85 | 12.85 | 12.85 | 12.85 | - |
| 20 feb 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - |
| 16 feb 2024 | 13.34 | 13.34 | 13.34 | 13.34 | 13.34 | - |
| 15 feb 2024 | 13.39 | 13.39 | 13.39 | 13.39 | 13.39 | - |
| 14 feb 2024 | 13.17 | 13.17 | 13.17 | 13.17 | 13.17 | - |
| 13 feb 2024 | 12.87 | 12.87 | 12.87 | 12.87 | 12.87 | - |
| 12 feb 2024 | 13.38 | 13.38 | 13.38 | 13.38 | 13.38 | - |
| 09 feb 2024 | 13.26 | 13.26 | 13.26 | 13.26 | 13.26 | - |
| 08 feb 2024 | 12.96 | 12.96 | 12.96 | 12.96 | 12.96 | - |
| 07 feb 2024 | 12.83 | 12.83 | 12.83 | 12.83 | 12.83 | - |
| 06 feb 2024 | 12.99 | 12.99 | 12.99 | 12.99 | 12.99 | - |
| 05 feb 2024 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - |
| 02 feb 2024 | 12.92 | 12.92 | 12.92 | 12.92 | 12.92 | - |
| 01 feb 2024 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - |
| 31 ene 2024 | 12.77 | 12.77 | 12.77 | 12.77 | 12.77 | - |
| 30 ene 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - |
| *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.