U.S. markets open in 7 hours 44 minutes
F S&P 500
5,556.50 +10.50 (+0.19%) F Dow Jones
39,538.00 -12.00 (-0.03%) F Nasdaq
20,102.00 +62.50 (+0.31%) E-mini Russell 2000 Index Futur
2,065.80 +5.70 (+0.28%) Petróleo
82.28 +0.54 (+0.66%) Oro
2,334.50 -2.10 (-0.09%)
Invesco Comstock Y (ACSDX)
Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 08:00PM EDT
Periodo de tiempo:
28 jun 2023 - 28 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 27 jun 2024 | 29.30 | 29.30 | 29.30 | 29.30 | 29.30 | - |
| 26 jun 2024 | 29.46 | 29.46 | 29.46 | 29.46 | 29.46 | - |
| 25 jun 2024 | 29.51 | 29.51 | 29.51 | 29.51 | 29.51 | - |
| 24 jun 2024 | 29.64 | 29.64 | 29.64 | 29.64 | 29.64 | - |
| 21 jun 2024 | 29.39 | 29.39 | 29.39 | 29.39 | 29.39 | - |
| 20 jun 2024 | 29.37 | 29.37 | 29.37 | 29.37 | 29.37 | - |
| 18 jun 2024 | 29.30 | 29.30 | 29.30 | 29.30 | 29.30 | - |
| 17 jun 2024 | 29.22 | 29.22 | 29.22 | 29.22 | 29.22 | - |
| 14 jun 2024 | 28.99 | 28.99 | 28.99 | 28.99 | 28.99 | - |
| 13 jun 2024 | 29.18 | 29.18 | 29.18 | 29.18 | 29.18 | - |
| 12 jun 2024 | 29.30 | 29.30 | 29.30 | 29.30 | 29.30 | - |
| 11 jun 2024 | 29.25 | 29.25 | 29.25 | 29.25 | 29.25 | - |
| 10 jun 2024 | 29.44 | 29.44 | 29.44 | 29.44 | 29.44 | - |
| 07 jun 2024 | 29.39 | 29.39 | 29.39 | 29.39 | 29.39 | - |
| 06 jun 2024 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | - |
| 05 jun 2024 | 29.45 | 29.45 | 29.45 | 29.45 | 29.45 | - |
| 04 jun 2024 | 29.37 | 29.37 | 29.37 | 29.37 | 29.37 | - |
| 03 jun 2024 | 29.53 | 29.53 | 29.53 | 29.53 | 29.53 | - |
| 31 may 2024 | 29.67 | 29.67 | 29.67 | 29.67 | 29.67 | - |
| 30 may 2024 | 29.18 | 29.18 | 29.18 | 29.18 | 29.18 | - |
| 29 may 2024 | 29.09 | 29.09 | 29.09 | 29.09 | 29.09 | - |
| 28 may 2024 | 29.38 | 29.38 | 29.38 | 29.38 | 29.38 | - |
| 24 may 2024 | 29.54 | 29.54 | 29.54 | 29.54 | 29.54 | - |
| 23 may 2024 | 29.42 | 29.42 | 29.42 | 29.42 | 29.42 | - |
| 22 may 2024 | 29.76 | 29.76 | 29.76 | 29.76 | 29.76 | - |
| 21 may 2024 | 29.81 | 29.81 | 29.81 | 29.81 | 29.81 | - |
| 20 may 2024 | 29.69 | 29.69 | 29.69 | 29.69 | 29.69 | - |
| 17 may 2024 | 29.77 | 29.77 | 29.77 | 29.77 | 29.77 | - |
| 16 may 2024 | 29.75 | 29.75 | 29.75 | 29.75 | 29.75 | - |
| 15 may 2024 | 29.79 | 29.79 | 29.79 | 29.79 | 29.79 | - |
| 14 may 2024 | 29.61 | 29.61 | 29.61 | 29.61 | 29.61 | - |
| 13 may 2024 | 29.55 | 29.55 | 29.55 | 29.55 | 29.55 | - |
| 10 may 2024 | 29.57 | 29.57 | 29.57 | 29.57 | 29.57 | - |
| 09 may 2024 | 29.52 | 29.52 | 29.52 | 29.52 | 29.52 | - |
| 08 may 2024 | 29.27 | 29.27 | 29.27 | 29.27 | 29.27 | - |
| 07 may 2024 | 29.18 | 29.18 | 29.18 | 29.18 | 29.18 | - |
| 06 may 2024 | 29.11 | 29.11 | 29.11 | 29.11 | 29.11 | - |
| 03 may 2024 | 28.90 | 28.90 | 28.90 | 28.90 | 28.90 | - |
| 02 may 2024 | 28.77 | 28.77 | 28.77 | 28.77 | 28.77 | - |
| 01 may 2024 | 28.62 | 28.62 | 28.62 | 28.62 | 28.62 | - |
| 30 abr 2024 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | - |
| 29 abr 2024 | 29.22 | 29.22 | 29.22 | 29.22 | 29.22 | - |
| 26 abr 2024 | 29.14 | 29.14 | 29.14 | 29.14 | 29.14 | - |
| 25 abr 2024 | 29.08 | 29.08 | 29.08 | 29.08 | 29.08 | - |
| 24 abr 2024 | 29.31 | 29.31 | 29.31 | 29.31 | 29.31 | - |
| 23 abr 2024 | 29.24 | 29.24 | 29.24 | 29.24 | 29.24 | - |
| 22 abr 2024 | 28.97 | 28.97 | 28.97 | 28.97 | 28.97 | - |
| 19 abr 2024 | 28.70 | 28.70 | 28.70 | 28.70 | 28.70 | - |
| 18 abr 2024 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | - |
| 17 abr 2024 | 28.45 | 28.45 | 28.45 | 28.45 | 28.45 | - |
| 16 abr 2024 | 28.48 | 28.48 | 28.48 | 28.48 | 28.48 | - |
| 15 abr 2024 | 28.63 | 28.63 | 28.63 | 28.63 | 28.63 | - |
| 12 abr 2024 | 28.74 | 28.74 | 28.74 | 28.74 | 28.74 | - |
| 11 abr 2024 | 29.14 | 29.14 | 29.14 | 29.14 | 29.14 | - |
| 10 abr 2024 | 29.19 | 29.19 | 29.19 | 29.19 | 29.19 | - |
| 09 abr 2024 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | - |
| 08 abr 2024 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | - |
| 05 abr 2024 | 29.41 | 29.41 | 29.41 | 29.41 | 29.41 | - |
| 04 abr 2024 | 29.22 | 29.22 | 29.22 | 29.22 | 29.22 | - |
| 03 abr 2024 | 29.46 | 29.46 | 29.46 | 29.46 | 29.46 | - |
| 02 abr 2024 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | - |
| 01 abr 2024 | 29.61 | 29.61 | 29.61 | 29.61 | 29.61 | - |
| 28 mar 2024 | 29.68 | 29.68 | 29.68 | 29.68 | 29.68 | - |
| 28 mar 2024 | 0.135 Dividendo | |||||
| 27 mar 2024 | 29.73 | 29.73 | 29.73 | 29.73 | 29.59 | - |
| 26 mar 2024 | 29.33 | 29.33 | 29.33 | 29.33 | 29.20 | - |
| 25 mar 2024 | 29.35 | 29.35 | 29.35 | 29.35 | 29.22 | - |
| 22 mar 2024 | 29.35 | 29.35 | 29.35 | 29.35 | 29.22 | - |
| 21 mar 2024 | 29.43 | 29.43 | 29.43 | 29.43 | 29.30 | - |
| 20 mar 2024 | 29.27 | 29.27 | 29.27 | 29.27 | 29.14 | - |
| 19 mar 2024 | 29.05 | 29.05 | 29.05 | 29.05 | 28.92 | - |
| 18 mar 2024 | 28.94 | 28.94 | 28.94 | 28.94 | 28.81 | - |
| 15 mar 2024 | 28.83 | 28.83 | 28.83 | 28.83 | 28.70 | - |
| 14 mar 2024 | 28.92 | 28.92 | 28.92 | 28.92 | 28.79 | - |
| 13 mar 2024 | 29.04 | 29.04 | 29.04 | 29.04 | 28.91 | - |
| 12 mar 2024 | 28.98 | 28.98 | 28.98 | 28.98 | 28.85 | - |
| 11 mar 2024 | 28.88 | 28.88 | 28.88 | 28.88 | 28.75 | - |
| 08 mar 2024 | 28.77 | 28.77 | 28.77 | 28.77 | 28.64 | - |
| 07 mar 2024 | 28.76 | 28.76 | 28.76 | 28.76 | 28.63 | - |
| 06 mar 2024 | 28.54 | 28.54 | 28.54 | 28.54 | 28.41 | - |
| 05 mar 2024 | 28.42 | 28.42 | 28.42 | 28.42 | 28.29 | - |
| 04 mar 2024 | 28.49 | 28.49 | 28.49 | 28.49 | 28.36 | - |
| 01 mar 2024 | 28.44 | 28.44 | 28.44 | 28.44 | 28.31 | - |
| 29 feb 2024 | 28.38 | 28.38 | 28.38 | 28.38 | 28.25 | - |
| 28 feb 2024 | 28.21 | 28.21 | 28.21 | 28.21 | 28.08 | - |
| 27 feb 2024 | 28.25 | 28.25 | 28.25 | 28.25 | 28.12 | - |
| 26 feb 2024 | 28.18 | 28.18 | 28.18 | 28.18 | 28.05 | - |
| 23 feb 2024 | 28.32 | 28.32 | 28.32 | 28.32 | 28.19 | - |
| 22 feb 2024 | 28.23 | 28.23 | 28.23 | 28.23 | 28.10 | - |
| 21 feb 2024 | 28.03 | 28.03 | 28.03 | 28.03 | 27.90 | - |
| 20 feb 2024 | 27.88 | 27.88 | 27.88 | 27.88 | 27.75 | - |
| 16 feb 2024 | 27.96 | 27.96 | 27.96 | 27.96 | 27.83 | - |
| 15 feb 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 27.87 | - |
| 14 feb 2024 | 27.68 | 27.68 | 27.68 | 27.68 | 27.55 | - |
| 13 feb 2024 | 27.50 | 27.50 | 27.50 | 27.50 | 27.38 | - |
| 12 feb 2024 | 27.92 | 27.92 | 27.92 | 27.92 | 27.79 | - |
| 09 feb 2024 | 27.73 | 27.73 | 27.73 | 27.73 | 27.60 | - |
| 08 feb 2024 | 27.69 | 27.69 | 27.69 | 27.69 | 27.56 | - |
| 07 feb 2024 | 27.64 | 27.64 | 27.64 | 27.64 | 27.51 | - |
| 06 feb 2024 | 27.50 | 27.50 | 27.50 | 27.50 | 27.38 | - |
| *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.