U.S. markets open in 6 hours 33 minutes
F S&P 500
5,561.50 +15.50 (+0.28%) F Dow Jones
39,571.00 +21.00 (+0.05%) F Nasdaq
20,120.00 +80.50 (+0.40%) E-mini Russell 2000 Index Futur
2,070.10 +10.00 (+0.49%) Petróleo
82.25 +0.51 (+0.62%) Oro
2,337.40 +0.80 (+0.03%)
Alger Growth & Income I-2 (AIGOX)
Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 08:01PM 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 | 31.41 | 31.41 | 31.41 | 31.41 | 31.41 | - |
| 26 jun 2024 | 31.36 | 31.36 | 31.36 | 31.36 | 31.36 | - |
| 25 jun 2024 | 31.37 | 31.37 | 31.37 | 31.37 | 31.37 | - |
| 24 jun 2024 | 31.34 | 31.34 | 31.34 | 31.34 | 31.34 | - |
| 21 jun 2024 | 31.36 | 31.36 | 31.36 | 31.36 | 31.36 | - |
| 20 jun 2024 | 31.46 | 31.46 | 31.46 | 31.46 | 31.46 | - |
| 18 jun 2024 | 31.58 | 31.58 | 31.58 | 31.58 | 31.58 | - |
| 17 jun 2024 | 31.55 | 31.55 | 31.55 | 31.55 | 31.55 | - |
| 14 jun 2024 | 31.21 | 31.21 | 31.21 | 31.21 | 31.21 | - |
| 13 jun 2024 | 31.21 | 31.21 | 31.21 | 31.21 | 31.21 | - |
| 12 jun 2024 | 31.04 | 31.04 | 31.04 | 31.04 | 31.04 | - |
| 11 jun 2024 | 30.76 | 30.76 | 30.76 | 30.76 | 30.76 | - |
| 10 jun 2024 | 30.65 | 30.65 | 30.65 | 30.65 | 30.65 | - |
| 07 jun 2024 | 30.48 | 30.48 | 30.48 | 30.48 | 30.48 | - |
| 06 jun 2024 | 30.55 | 30.55 | 30.55 | 30.55 | 30.55 | - |
| 06 jun 2024 | 0.04 Dividendo | |||||
| 05 jun 2024 | 30.64 | 30.64 | 30.64 | 30.64 | 30.60 | - |
| 04 jun 2024 | 30.29 | 30.29 | 30.29 | 30.29 | 30.25 | - |
| 03 jun 2024 | 30.24 | 30.24 | 30.24 | 30.24 | 30.20 | - |
| 31 may 2024 | 30.16 | 30.16 | 30.16 | 30.16 | 30.12 | - |
| 30 may 2024 | 30.16 | 30.16 | 30.16 | 30.16 | 30.12 | - |
| 29 may 2024 | 30.28 | 30.28 | 30.28 | 30.28 | 30.24 | - |
| 28 may 2024 | 30.54 | 30.54 | 30.54 | 30.54 | 30.50 | - |
| 24 may 2024 | 30.60 | 30.60 | 30.60 | 30.60 | 30.56 | - |
| 23 may 2024 | 30.39 | 30.39 | 30.39 | 30.39 | 30.35 | - |
| 22 may 2024 | 30.69 | 30.69 | 30.69 | 30.69 | 30.65 | - |
| 21 may 2024 | 30.80 | 30.80 | 30.80 | 30.80 | 30.76 | - |
| 20 may 2024 | 30.71 | 30.71 | 30.71 | 30.71 | 30.67 | - |
| 17 may 2024 | 30.70 | 30.70 | 30.70 | 30.70 | 30.66 | - |
| 16 may 2024 | 30.62 | 30.62 | 30.62 | 30.62 | 30.58 | - |
| 15 may 2024 | 30.72 | 30.72 | 30.72 | 30.72 | 30.68 | - |
| 14 may 2024 | 30.29 | 30.29 | 30.29 | 30.29 | 30.25 | - |
| 13 may 2024 | 30.06 | 30.06 | 30.06 | 30.06 | 30.02 | - |
| 10 may 2024 | 30.07 | 30.07 | 30.07 | 30.07 | 30.03 | - |
| 09 may 2024 | 29.99 | 29.99 | 29.99 | 29.99 | 29.95 | - |
| 08 may 2024 | 29.80 | 29.80 | 29.80 | 29.80 | 29.76 | - |
| 07 may 2024 | 29.73 | 29.73 | 29.73 | 29.73 | 29.69 | - |
| 06 may 2024 | 29.66 | 29.66 | 29.66 | 29.66 | 29.62 | - |
| 03 may 2024 | 29.39 | 29.39 | 29.39 | 29.39 | 29.35 | - |
| 02 may 2024 | 29.02 | 29.02 | 29.02 | 29.02 | 28.98 | - |
| 01 may 2024 | 28.75 | 28.75 | 28.75 | 28.75 | 28.71 | - |
| 30 abr 2024 | 28.83 | 28.83 | 28.83 | 28.83 | 28.79 | - |
| 29 abr 2024 | 29.29 | 29.29 | 29.29 | 29.29 | 29.25 | - |
| 26 abr 2024 | 29.26 | 29.26 | 29.26 | 29.26 | 29.22 | - |
| 25 abr 2024 | 28.89 | 28.89 | 28.89 | 28.89 | 28.85 | - |
| 24 abr 2024 | 29.01 | 29.01 | 29.01 | 29.01 | 28.97 | - |
| 23 abr 2024 | 28.95 | 28.95 | 28.95 | 28.95 | 28.91 | - |
| 22 abr 2024 | 28.66 | 28.66 | 28.66 | 28.66 | 28.62 | - |
| 19 abr 2024 | 28.43 | 28.43 | 28.43 | 28.43 | 28.39 | - |
| 18 abr 2024 | 28.55 | 28.55 | 28.55 | 28.55 | 28.51 | - |
| 17 abr 2024 | 28.64 | 28.64 | 28.64 | 28.64 | 28.60 | - |
| 16 abr 2024 | 28.77 | 28.77 | 28.77 | 28.77 | 28.73 | - |
| 15 abr 2024 | 28.80 | 28.80 | 28.80 | 28.80 | 28.76 | - |
| 12 abr 2024 | 29.50 | 29.50 | 29.50 | 29.50 | 29.46 | - |
| 11 abr 2024 | 29.50 | 29.50 | 29.50 | 29.50 | 29.46 | - |
| 10 abr 2024 | 29.30 | 29.30 | 29.30 | 29.30 | 29.26 | - |
| 09 abr 2024 | 29.59 | 29.59 | 29.59 | 29.59 | 29.55 | - |
| 08 abr 2024 | 29.52 | 29.52 | 29.52 | 29.52 | 29.48 | - |
| 05 abr 2024 | 29.51 | 29.51 | 29.51 | 29.51 | 29.47 | - |
| 04 abr 2024 | 29.21 | 29.21 | 29.21 | 29.21 | 29.17 | - |
| 03 abr 2024 | 29.58 | 29.58 | 29.58 | 29.58 | 29.54 | - |
| 02 abr 2024 | 29.51 | 29.51 | 29.51 | 29.51 | 29.47 | - |
| 01 abr 2024 | 29.71 | 29.71 | 29.71 | 29.71 | 29.67 | - |
| 28 mar 2024 | 29.71 | 29.71 | 29.71 | 29.71 | 29.67 | - |
| 27 mar 2024 | 29.67 | 29.67 | 29.67 | 29.67 | 29.63 | - |
| 26 mar 2024 | 29.39 | 29.39 | 29.39 | 29.39 | 29.35 | - |
| 25 mar 2024 | 29.47 | 29.47 | 29.47 | 29.47 | 29.43 | - |
| 22 mar 2024 | 29.61 | 29.61 | 29.61 | 29.61 | 29.57 | - |
| 21 mar 2024 | 29.70 | 29.70 | 29.70 | 29.70 | 29.66 | - |
| 20 mar 2024 | 29.52 | 29.52 | 29.52 | 29.52 | 29.48 | - |
| 19 mar 2024 | 29.22 | 29.22 | 29.22 | 29.22 | 29.18 | - |
| 18 mar 2024 | 28.90 | 28.90 | 28.90 | 28.90 | 28.86 | - |
| 15 mar 2024 | 28.90 | 28.90 | 28.90 | 28.90 | 28.86 | - |
| 14 mar 2024 | 29.16 | 29.16 | 29.16 | 29.16 | 29.12 | - |
| 13 mar 2024 | 29.10 | 29.10 | 29.10 | 29.10 | 29.06 | - |
| 12 mar 2024 | 29.13 | 29.13 | 29.13 | 29.13 | 29.09 | - |
| 11 mar 2024 | 28.88 | 28.88 | 28.88 | 28.88 | 28.84 | - |
| 08 mar 2024 | 28.88 | 28.88 | 28.88 | 28.88 | 28.84 | - |
| 07 mar 2024 | 29.04 | 29.04 | 29.04 | 29.04 | 29.00 | - |
| 07 mar 2024 | 0.054 Dividendo | |||||
| 06 mar 2024 | 28.82 | 28.82 | 28.82 | 28.82 | 28.73 | - |
| 05 mar 2024 | 28.72 | 28.72 | 28.72 | 28.72 | 28.63 | - |
| 04 mar 2024 | 29.10 | 29.10 | 29.10 | 29.10 | 29.01 | - |
| 01 mar 2024 | 29.17 | 29.17 | 29.17 | 29.17 | 29.08 | - |
| 29 feb 2024 | 28.84 | 28.84 | 28.84 | 28.84 | 28.75 | - |
| 28 feb 2024 | 28.70 | 28.70 | 28.70 | 28.70 | 28.61 | - |
| 27 feb 2024 | 28.78 | 28.78 | 28.78 | 28.78 | 28.69 | - |
| 26 feb 2024 | 28.79 | 28.79 | 28.79 | 28.79 | 28.70 | - |
| 23 feb 2024 | 28.94 | 28.94 | 28.94 | 28.94 | 28.85 | - |
| 22 feb 2024 | 28.95 | 28.95 | 28.95 | 28.95 | 28.86 | - |
| 21 feb 2024 | 28.48 | 28.48 | 28.48 | 28.48 | 28.39 | - |
| 20 feb 2024 | 28.36 | 28.36 | 28.36 | 28.36 | 28.27 | - |
| 16 feb 2024 | 28.45 | 28.45 | 28.45 | 28.45 | 28.36 | - |
| 15 feb 2024 | 28.57 | 28.57 | 28.57 | 28.57 | 28.48 | - |
| 14 feb 2024 | 28.43 | 28.43 | 28.43 | 28.43 | 28.34 | - |
| 13 feb 2024 | 28.21 | 28.21 | 28.21 | 28.21 | 28.12 | - |
| 12 feb 2024 | 28.61 | 28.61 | 28.61 | 28.61 | 28.52 | - |
| 09 feb 2024 | 28.67 | 28.67 | 28.67 | 28.67 | 28.58 | - |
| 08 feb 2024 | 28.49 | 28.49 | 28.49 | 28.49 | 28.40 | - |
| 07 feb 2024 | 28.45 | 28.45 | 28.45 | 28.45 | 28.36 | - |
| *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.