U.S. markets open in 2 hours 58 minutes
F S&P 500
5,338.00 -7.25 (-0.14%) F Dow Jones
39,965.00 -41.00 (-0.10%) F Nasdaq
18,774.75 -24.50 (-0.13%) E-mini Russell 2000 Index Futur
2,102.80 -4.30 (-0.20%) Petróleo
78.10 -0.56 (-0.71%) Oro
2,420.60 -5.30 (-0.22%)
Akre Focus Supra Institutional (AKRSX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 08:00PM EDT
Periodo de tiempo:
22 may 2023 - 22 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 21 may 2024 | 64.35 | 64.35 | 64.35 | 64.35 | 64.35 | - |
| 20 may 2024 | 64.39 | 64.39 | 64.39 | 64.39 | 64.39 | - |
| 17 may 2024 | 64.49 | 64.49 | 64.49 | 64.49 | 64.49 | - |
| 16 may 2024 | 64.36 | 64.36 | 64.36 | 64.36 | 64.36 | - |
| 15 may 2024 | 64.37 | 64.37 | 64.37 | 64.37 | 64.37 | - |
| 14 may 2024 | 63.40 | 63.40 | 63.40 | 63.40 | 63.40 | - |
| 13 may 2024 | 63.25 | 63.25 | 63.25 | 63.25 | 63.25 | - |
| 10 may 2024 | 63.66 | 63.66 | 63.66 | 63.66 | 63.66 | - |
| 09 may 2024 | 63.86 | 63.86 | 63.86 | 63.86 | 63.86 | - |
| 08 may 2024 | 63.21 | 63.21 | 63.21 | 63.21 | 63.21 | - |
| 07 may 2024 | 62.99 | 62.99 | 62.99 | 62.99 | 62.99 | - |
| 06 may 2024 | 62.47 | 62.47 | 62.47 | 62.47 | 62.47 | - |
| 03 may 2024 | 61.66 | 61.66 | 61.66 | 61.66 | 61.66 | - |
| 02 may 2024 | 61.18 | 61.18 | 61.18 | 61.18 | 61.18 | - |
| 01 may 2024 | 61.05 | 61.05 | 61.05 | 61.05 | 61.05 | - |
| 30 abr 2024 | 60.64 | 60.64 | 60.64 | 60.64 | 60.64 | - |
| 29 abr 2024 | 61.71 | 61.71 | 61.71 | 61.71 | 61.71 | - |
| 26 abr 2024 | 62.01 | 62.01 | 62.01 | 62.01 | 62.01 | - |
| 25 abr 2024 | 62.05 | 62.05 | 62.05 | 62.05 | 62.05 | - |
| 24 abr 2024 | 62.65 | 62.65 | 62.65 | 62.65 | 62.65 | - |
| 23 abr 2024 | 62.71 | 62.71 | 62.71 | 62.71 | 62.71 | - |
| 22 abr 2024 | 61.80 | 61.80 | 61.80 | 61.80 | 61.80 | - |
| 19 abr 2024 | 61.23 | 61.23 | 61.23 | 61.23 | 61.23 | - |
| 18 abr 2024 | 61.39 | 61.39 | 61.39 | 61.39 | 61.39 | - |
| 17 abr 2024 | 61.83 | 61.83 | 61.83 | 61.83 | 61.83 | - |
| 16 abr 2024 | 61.64 | 61.64 | 61.64 | 61.64 | 61.64 | - |
| 15 abr 2024 | 61.70 | 61.70 | 61.70 | 61.70 | 61.70 | - |
| 12 abr 2024 | 62.41 | 62.41 | 62.41 | 62.41 | 62.41 | - |
| 11 abr 2024 | 63.32 | 63.32 | 63.32 | 63.32 | 63.32 | - |
| 10 abr 2024 | 63.13 | 63.13 | 63.13 | 63.13 | 63.13 | - |
| 09 abr 2024 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | - |
| 08 abr 2024 | 64.39 | 64.39 | 64.39 | 64.39 | 64.39 | - |
| 05 abr 2024 | 64.24 | 64.24 | 64.24 | 64.24 | 64.24 | - |
| 04 abr 2024 | 63.45 | 63.45 | 63.45 | 63.45 | 63.45 | - |
| 03 abr 2024 | 64.26 | 64.26 | 64.26 | 64.26 | 64.26 | - |
| 02 abr 2024 | 64.18 | 64.18 | 64.18 | 64.18 | 64.18 | - |
| 01 abr 2024 | 64.66 | 64.66 | 64.66 | 64.66 | 64.66 | - |
| 28 mar 2024 | 65.19 | 65.19 | 65.19 | 65.19 | 65.19 | - |
| 27 mar 2024 | 65.02 | 65.02 | 65.02 | 65.02 | 65.02 | - |
| 26 mar 2024 | 64.84 | 64.84 | 64.84 | 64.84 | 64.84 | - |
| 25 mar 2024 | 64.81 | 64.81 | 64.81 | 64.81 | 64.81 | - |
| 22 mar 2024 | 65.19 | 65.19 | 65.19 | 65.19 | 65.19 | - |
| 21 mar 2024 | 65.92 | 65.92 | 65.92 | 65.92 | 65.92 | - |
| 20 mar 2024 | 65.35 | 65.35 | 65.35 | 65.35 | 65.35 | - |
| 19 mar 2024 | 64.66 | 64.66 | 64.66 | 64.66 | 64.66 | - |
| 18 mar 2024 | 64.24 | 64.24 | 64.24 | 64.24 | 64.24 | - |
| 15 mar 2024 | 64.42 | 64.42 | 64.42 | 64.42 | 64.42 | - |
| 14 mar 2024 | 64.34 | 64.34 | 64.34 | 64.34 | 64.34 | - |
| 13 mar 2024 | 64.75 | 64.75 | 64.75 | 64.75 | 64.75 | - |
| 12 mar 2024 | 64.74 | 64.74 | 64.74 | 64.74 | 64.74 | - |
| 11 mar 2024 | 64.59 | 64.59 | 64.59 | 64.59 | 64.59 | - |
| 08 mar 2024 | 64.69 | 64.69 | 64.69 | 64.69 | 64.69 | - |
| 07 mar 2024 | 64.76 | 64.76 | 64.76 | 64.76 | 64.76 | - |
| 06 mar 2024 | 64.32 | 64.32 | 64.32 | 64.32 | 64.32 | - |
| 05 mar 2024 | 63.89 | 63.89 | 63.89 | 63.89 | 63.89 | - |
| 04 mar 2024 | 64.51 | 64.51 | 64.51 | 64.51 | 64.51 | - |
| 01 mar 2024 | 64.75 | 64.75 | 64.75 | 64.75 | 64.75 | - |
| 29 feb 2024 | 64.23 | 64.23 | 64.23 | 64.23 | 64.23 | - |
| 28 feb 2024 | 63.96 | 63.96 | 63.96 | 63.96 | 63.96 | - |
| 27 feb 2024 | 63.49 | 63.49 | 63.49 | 63.49 | 63.49 | - |
| 26 feb 2024 | 63.47 | 63.47 | 63.47 | 63.47 | 63.47 | - |
| 23 feb 2024 | 63.78 | 63.78 | 63.78 | 63.78 | 63.78 | - |
| 22 feb 2024 | 63.40 | 63.40 | 63.40 | 63.40 | 63.40 | - |
| 21 feb 2024 | 62.33 | 62.33 | 62.33 | 62.33 | 62.33 | - |
| 20 feb 2024 | 62.11 | 62.11 | 62.11 | 62.11 | 62.11 | - |
| 16 feb 2024 | 62.68 | 62.68 | 62.68 | 62.68 | 62.68 | - |
| 15 feb 2024 | 63.01 | 63.01 | 63.01 | 63.01 | 63.01 | - |
| 14 feb 2024 | 62.33 | 62.33 | 62.33 | 62.33 | 62.33 | - |
| 13 feb 2024 | 61.66 | 61.66 | 61.66 | 61.66 | 61.66 | - |
| 12 feb 2024 | 63.01 | 63.01 | 63.01 | 63.01 | 63.01 | - |
| 09 feb 2024 | 63.24 | 63.24 | 63.24 | 63.24 | 63.24 | - |
| 08 feb 2024 | 62.83 | 62.83 | 62.83 | 62.83 | 62.83 | - |
| 07 feb 2024 | 63.13 | 63.13 | 63.13 | 63.13 | 63.13 | - |
| 06 feb 2024 | 62.54 | 62.54 | 62.54 | 62.54 | 62.54 | - |
| 05 feb 2024 | 61.86 | 61.86 | 61.86 | 61.86 | 61.86 | - |
| 02 feb 2024 | 62.79 | 62.79 | 62.79 | 62.79 | 62.79 | - |
| 01 feb 2024 | 62.78 | 62.78 | 62.78 | 62.78 | 62.78 | - |
| 31 ene 2024 | 61.76 | 61.76 | 61.76 | 61.76 | 61.76 | - |
| 30 ene 2024 | 62.67 | 62.67 | 62.67 | 62.67 | 62.67 | - |
| 29 ene 2024 | 62.21 | 62.21 | 62.21 | 62.21 | 62.21 | - |
| 26 ene 2024 | 61.60 | 61.60 | 61.60 | 61.60 | 61.60 | - |
| 25 ene 2024 | 61.57 | 61.57 | 61.57 | 61.57 | 61.57 | - |
| 24 ene 2024 | 61.09 | 61.09 | 61.09 | 61.09 | 61.09 | - |
| 23 ene 2024 | 61.44 | 61.44 | 61.44 | 61.44 | 61.44 | - |
| 22 ene 2024 | 61.46 | 61.46 | 61.46 | 61.46 | 61.46 | - |
| 19 ene 2024 | 61.38 | 61.38 | 61.38 | 61.38 | 61.38 | - |
| 18 ene 2024 | 60.48 | 60.48 | 60.48 | 60.48 | 60.48 | - |
| 17 ene 2024 | 59.98 | 59.98 | 59.98 | 59.98 | 59.98 | - |
| 16 ene 2024 | 60.30 | 60.30 | 60.30 | 60.30 | 60.30 | - |
| 12 ene 2024 | 60.21 | 60.21 | 60.21 | 60.21 | 60.21 | - |
| 11 ene 2024 | 59.86 | 59.86 | 59.86 | 59.86 | 59.86 | - |
| 10 ene 2024 | 59.99 | 59.99 | 59.99 | 59.99 | 59.99 | - |
| 09 ene 2024 | 59.68 | 59.68 | 59.68 | 59.68 | 59.68 | - |
| 08 ene 2024 | 59.85 | 59.85 | 59.85 | 59.85 | 59.85 | - |
| 05 ene 2024 | 59.11 | 59.11 | 59.11 | 59.11 | 59.11 | - |
| 04 ene 2024 | 59.11 | 59.11 | 59.11 | 59.11 | 59.11 | - |
| 03 ene 2024 | 59.03 | 59.03 | 59.03 | 59.03 | 59.03 | - |
| 02 ene 2024 | 59.60 | 59.60 | 59.60 | 59.60 | 59.60 | - |
| 29 dic 2023 | 60.26 | 60.26 | 60.26 | 60.26 | 60.26 | - |
| 28 dic 2023 | 60.46 | 60.46 | 60.46 | 60.46 | 60.46 | - |
| *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.