U.S. markets closed
F S&P 500
5,538.25 +1.25 (+0.02%) F Dow Jones
39,510.00 -16.00 (-0.04%) F Nasdaq
19,984.00 +11.75 (+0.06%) E-mini Russell 2000 Index Futur
2,044.10 -0.80 (-0.04%) Petróleo
81.19 +0.36 (+0.45%) Oro
2,331.60 +0.80 (+0.03%)
Axs Dynamic Opportunity I (ADOIX)
Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 08:01PM EDT
Periodo de tiempo:
25 jun 2023 - 25 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 25 jun 2024 | 20.31 | 20.31 | 20.31 | 20.31 | 20.31 | - |
| 24 jun 2024 | 20.13 | 20.13 | 20.13 | 20.13 | 20.13 | - |
| 21 jun 2024 | 20.24 | 20.24 | 20.24 | 20.24 | 20.24 | - |
| 20 jun 2024 | 20.32 | 20.32 | 20.32 | 20.32 | 20.32 | - |
| 18 jun 2024 | 20.43 | 20.43 | 20.43 | 20.43 | 20.43 | - |
| 17 jun 2024 | 20.37 | 20.37 | 20.37 | 20.37 | 20.37 | - |
| 14 jun 2024 | 20.09 | 20.09 | 20.09 | 20.09 | 20.09 | - |
| 13 jun 2024 | 20.22 | 20.22 | 20.22 | 20.22 | 20.22 | - |
| 12 jun 2024 | 20.11 | 20.11 | 20.11 | 20.11 | 20.11 | - |
| 11 jun 2024 | 19.74 | 19.74 | 19.74 | 19.74 | 19.74 | - |
| 10 jun 2024 | 19.78 | 19.78 | 19.78 | 19.78 | 19.78 | - |
| 07 jun 2024 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | - |
| 06 jun 2024 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | - |
| 05 jun 2024 | 19.97 | 19.97 | 19.97 | 19.97 | 19.97 | - |
| 04 jun 2024 | 19.65 | 19.65 | 19.65 | 19.65 | 19.65 | - |
| 03 jun 2024 | 19.84 | 19.84 | 19.84 | 19.84 | 19.84 | - |
| 31 may 2024 | 19.86 | 19.86 | 19.86 | 19.86 | 19.86 | - |
| 30 may 2024 | 19.89 | 19.89 | 19.89 | 19.89 | 19.89 | - |
| 29 may 2024 | 19.97 | 19.97 | 19.97 | 19.97 | 19.97 | - |
| 28 may 2024 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | - |
| 24 may 2024 | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | - |
| 23 may 2024 | 19.86 | 19.86 | 19.86 | 19.86 | 19.86 | - |
| 22 may 2024 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | - |
| 21 may 2024 | 20.06 | 20.06 | 20.06 | 20.06 | 20.06 | - |
| 20 may 2024 | 20.04 | 20.04 | 20.04 | 20.04 | 20.04 | - |
| 17 may 2024 | 19.91 | 19.91 | 19.91 | 19.91 | 19.91 | - |
| 16 may 2024 | 19.88 | 19.88 | 19.88 | 19.88 | 19.88 | - |
| 15 may 2024 | 20.02 | 20.02 | 20.02 | 20.02 | 20.02 | - |
| 14 may 2024 | 19.71 | 19.71 | 19.71 | 19.71 | 19.71 | - |
| 13 may 2024 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | - |
| 10 may 2024 | 19.67 | 19.67 | 19.67 | 19.67 | 19.67 | - |
| 09 may 2024 | 19.67 | 19.67 | 19.67 | 19.67 | 19.67 | - |
| 08 may 2024 | 19.57 | 19.57 | 19.57 | 19.57 | 19.57 | - |
| 07 may 2024 | 19.58 | 19.58 | 19.58 | 19.58 | 19.58 | - |
| 06 may 2024 | 19.59 | 19.59 | 19.59 | 19.59 | 19.59 | - |
| 03 may 2024 | 19.35 | 19.35 | 19.35 | 19.35 | 19.35 | - |
| 02 may 2024 | 19.23 | 19.23 | 19.23 | 19.23 | 19.23 | - |
| 01 may 2024 | 19.13 | 19.13 | 19.13 | 19.13 | 19.13 | - |
| 30 abr 2024 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | - |
| 29 abr 2024 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | - |
| 26 abr 2024 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | - |
| 25 abr 2024 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | - |
| 24 abr 2024 | 19.32 | 19.32 | 19.32 | 19.32 | 19.32 | - |
| 23 abr 2024 | 19.39 | 19.39 | 19.39 | 19.39 | 19.39 | - |
| 22 abr 2024 | 19.14 | 19.14 | 19.14 | 19.14 | 19.14 | - |
| 19 abr 2024 | 19.07 | 19.07 | 19.07 | 19.07 | 19.07 | - |
| 18 abr 2024 | 19.29 | 19.29 | 19.29 | 19.29 | 19.29 | - |
| 17 abr 2024 | 19.29 | 19.29 | 19.29 | 19.29 | 19.29 | - |
| 16 abr 2024 | 19.39 | 19.39 | 19.39 | 19.39 | 19.39 | - |
| 15 abr 2024 | 19.39 | 19.39 | 19.39 | 19.39 | 19.39 | - |
| 12 abr 2024 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | - |
| 11 abr 2024 | 19.86 | 19.86 | 19.86 | 19.86 | 19.86 | - |
| 10 abr 2024 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | - |
| 09 abr 2024 | 19.84 | 19.84 | 19.84 | 19.84 | 19.84 | - |
| 08 abr 2024 | 19.97 | 19.97 | 19.97 | 19.97 | 19.97 | - |
| 05 abr 2024 | 19.96 | 19.96 | 19.96 | 19.96 | 19.96 | - |
| 04 abr 2024 | 19.69 | 19.69 | 19.69 | 19.69 | 19.69 | - |
| 03 abr 2024 | 19.82 | 19.82 | 19.82 | 19.82 | 19.82 | - |
| 02 abr 2024 | 19.71 | 19.71 | 19.71 | 19.71 | 19.71 | - |
| 01 abr 2024 | 19.91 | 19.91 | 19.91 | 19.91 | 19.91 | - |
| 28 mar 2024 | 19.91 | 19.91 | 19.91 | 19.91 | 19.91 | - |
| 27 mar 2024 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | - |
| 26 mar 2024 | 19.91 | 19.91 | 19.91 | 19.91 | 19.91 | - |
| 25 mar 2024 | 19.94 | 19.94 | 19.94 | 19.94 | 19.94 | - |
| 22 mar 2024 | 19.93 | 19.93 | 19.93 | 19.93 | 19.93 | - |
| 21 mar 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - |
| 20 mar 2024 | 19.87 | 19.87 | 19.87 | 19.87 | 19.87 | - |
| 19 mar 2024 | 19.65 | 19.65 | 19.65 | 19.65 | 19.65 | - |
| 18 mar 2024 | 19.62 | 19.62 | 19.62 | 19.62 | 19.62 | - |
| 15 mar 2024 | 19.61 | 19.61 | 19.61 | 19.61 | 19.61 | - |
| 14 mar 2024 | 19.73 | 19.73 | 19.73 | 19.73 | 19.73 | - |
| 13 mar 2024 | 19.78 | 19.78 | 19.78 | 19.78 | 19.78 | - |
| 12 mar 2024 | 19.73 | 19.73 | 19.73 | 19.73 | 19.73 | - |
| 11 mar 2024 | 19.61 | 19.61 | 19.61 | 19.61 | 19.61 | - |
| 08 mar 2024 | 19.68 | 19.68 | 19.68 | 19.68 | 19.68 | - |
| 07 mar 2024 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | - |
| 06 mar 2024 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | - |
| 05 mar 2024 | 19.54 | 19.54 | 19.54 | 19.54 | 19.54 | - |
| 04 mar 2024 | 19.77 | 19.77 | 19.77 | 19.77 | 19.77 | - |
| 01 mar 2024 | 19.63 | 19.63 | 19.63 | 19.63 | 19.63 | - |
| 29 feb 2024 | 19.43 | 19.43 | 19.43 | 19.43 | 19.43 | - |
| 28 feb 2024 | 19.29 | 19.29 | 19.29 | 19.29 | 19.29 | - |
| 27 feb 2024 | 19.27 | 19.27 | 19.27 | 19.27 | 19.27 | - |
| 26 feb 2024 | 19.16 | 19.16 | 19.16 | 19.16 | 19.16 | - |
| 23 feb 2024 | 19.08 | 19.08 | 19.08 | 19.08 | 19.08 | - |
| 22 feb 2024 | 19.04 | 19.04 | 19.04 | 19.04 | 19.04 | - |
| 21 feb 2024 | 18.77 | 18.77 | 18.77 | 18.77 | 18.77 | - |
| 20 feb 2024 | 18.88 | 18.88 | 18.88 | 18.88 | 18.88 | - |
| 16 feb 2024 | 19.04 | 19.04 | 19.04 | 19.04 | 19.04 | - |
| 15 feb 2024 | 19.16 | 19.16 | 19.16 | 19.16 | 19.16 | - |
| 14 feb 2024 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | - |
| 13 feb 2024 | 18.86 | 18.86 | 18.86 | 18.86 | 18.86 | - |
| 12 feb 2024 | 19.14 | 19.14 | 19.14 | 19.14 | 19.14 | - |
| 09 feb 2024 | 19.12 | 19.12 | 19.12 | 19.12 | 19.12 | - |
| 08 feb 2024 | 18.88 | 18.88 | 18.88 | 18.88 | 18.88 | - |
| 07 feb 2024 | 18.74 | 18.74 | 18.74 | 18.74 | 18.74 | - |
| 06 feb 2024 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | - |
| 05 feb 2024 | 18.62 | 18.62 | 18.62 | 18.62 | 18.62 | - |
| 02 feb 2024 | 18.66 | 18.66 | 18.66 | 18.66 | 18.66 | - |
| 01 feb 2024 | 18.47 | 18.47 | 18.47 | 18.47 | 18.47 | - |
| *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.