U.S. markets closed
F S&P 500
5,611.75 -9.75 (-0.17%) F Dow Jones
39,617.00 -78.00 (-0.20%) F Nasdaq
20,585.25 -35.50 (-0.17%) E-mini Russell 2000 Index Futur
2,037.10 -5.60 (-0.27%) Petróleo
82.91 -0.25 (-0.30%) Oro
2,395.10 -2.60 (-0.11%)
Amana Developing World Investor (AMDWX)
Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 08:00PM EDT
Periodo de tiempo:
07 jul 2023 - 07 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 05 jul 2024 | 13.99 | 13.99 | 13.99 | 13.99 | 13.99 | - |
| 03 jul 2024 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | - |
| 02 jul 2024 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | - |
| 01 jul 2024 | 13.71 | 13.71 | 13.71 | 13.71 | 13.71 | - |
| 28 jun 2024 | 13.69 | 13.69 | 13.69 | 13.69 | 13.69 | - |
| 27 jun 2024 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | - |
| 26 jun 2024 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | - |
| 25 jun 2024 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | - |
| 24 jun 2024 | 13.62 | 13.62 | 13.62 | 13.62 | 13.62 | - |
| 21 jun 2024 | 13.76 | 13.76 | 13.76 | 13.76 | 13.76 | - |
| 20 jun 2024 | 13.83 | 13.83 | 13.83 | 13.83 | 13.83 | - |
| 18 jun 2024 | 13.93 | 13.93 | 13.93 | 13.93 | 13.93 | - |
| 17 jun 2024 | 13.81 | 13.81 | 13.81 | 13.81 | 13.81 | - |
| 14 jun 2024 | 13.76 | 13.76 | 13.76 | 13.76 | 13.76 | - |
| 13 jun 2024 | 13.76 | 13.76 | 13.76 | 13.76 | 13.76 | - |
| 12 jun 2024 | 13.68 | 13.68 | 13.68 | 13.68 | 13.68 | - |
| 11 jun 2024 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - |
| 10 jun 2024 | 13.56 | 13.56 | 13.56 | 13.56 | 13.56 | - |
| 07 jun 2024 | 13.53 | 13.53 | 13.53 | 13.53 | 13.53 | - |
| 06 jun 2024 | 13.61 | 13.61 | 13.61 | 13.61 | 13.61 | - |
| 05 jun 2024 | 13.62 | 13.62 | 13.62 | 13.62 | 13.62 | - |
| 04 jun 2024 | 13.34 | 13.34 | 13.34 | 13.34 | 13.34 | - |
| 03 jun 2024 | 13.43 | 13.43 | 13.43 | 13.43 | 13.43 | - |
| 31 may 2024 | 13.29 | 13.29 | 13.29 | 13.29 | 13.29 | - |
| 30 may 2024 | 13.29 | 13.29 | 13.29 | 13.29 | 13.29 | - |
| 29 may 2024 | 13.42 | 13.42 | 13.42 | 13.42 | 13.42 | - |
| 28 may 2024 | 13.63 | 13.63 | 13.63 | 13.63 | 13.63 | - |
| 24 may 2024 | 13.54 | 13.54 | 13.54 | 13.54 | 13.54 | - |
| 23 may 2024 | 13.51 | 13.51 | 13.51 | 13.51 | 13.51 | - |
| 22 may 2024 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | - |
| 21 may 2024 | 13.48 | 13.48 | 13.48 | 13.48 | 13.48 | - |
| 20 may 2024 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | - |
| 17 may 2024 | 13.47 | 13.47 | 13.47 | 13.47 | 13.47 | - |
| 16 may 2024 | 13.44 | 13.44 | 13.44 | 13.44 | 13.44 | - |
| 15 may 2024 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | - |
| 14 may 2024 | 13.27 | 13.27 | 13.27 | 13.27 | 13.27 | - |
| 13 may 2024 | 13.13 | 13.13 | 13.13 | 13.13 | 13.13 | - |
| 10 may 2024 | 13.14 | 13.14 | 13.14 | 13.14 | 13.14 | - |
| 09 may 2024 | 13.08 | 13.08 | 13.08 | 13.08 | 13.08 | - |
| 08 may 2024 | 13.06 | 13.06 | 13.06 | 13.06 | 13.06 | - |
| 07 may 2024 | 13.07 | 13.07 | 13.07 | 13.07 | 13.07 | - |
| 06 may 2024 | 13.09 | 13.09 | 13.09 | 13.09 | 13.09 | - |
| 03 may 2024 | 13.01 | 13.01 | 13.01 | 13.01 | 13.01 | - |
| 02 may 2024 | 12.85 | 12.85 | 12.85 | 12.85 | 12.85 | - |
| 01 may 2024 | 12.69 | 12.69 | 12.69 | 12.69 | 12.69 | - |
| 30 abr 2024 | 12.77 | 12.77 | 12.77 | 12.77 | 12.77 | - |
| 29 abr 2024 | 12.87 | 12.87 | 12.87 | 12.87 | 12.87 | - |
| 26 abr 2024 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | - |
| 25 abr 2024 | 12.56 | 12.56 | 12.56 | 12.56 | 12.56 | - |
| 24 abr 2024 | 12.49 | 12.49 | 12.49 | 12.49 | 12.49 | - |
| 23 abr 2024 | 12.51 | 12.51 | 12.51 | 12.51 | 12.51 | - |
| 22 abr 2024 | 12.42 | 12.42 | 12.42 | 12.42 | 12.42 | - |
| 19 abr 2024 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | - |
| 18 abr 2024 | 12.52 | 12.52 | 12.52 | 12.52 | 12.52 | - |
| 17 abr 2024 | 12.52 | 12.52 | 12.52 | 12.52 | 12.52 | - |
| 16 abr 2024 | 12.63 | 12.63 | 12.63 | 12.63 | 12.63 | - |
| 15 abr 2024 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | - |
| 12 abr 2024 | 12.89 | 12.89 | 12.89 | 12.89 | 12.89 | - |
| 11 abr 2024 | 13.09 | 13.09 | 13.09 | 13.09 | 13.09 | - |
| 10 abr 2024 | 13.04 | 13.04 | 13.04 | 13.04 | 13.04 | - |
| 09 abr 2024 | 13.13 | 13.13 | 13.13 | 13.13 | 13.13 | - |
| 08 abr 2024 | 13.11 | 13.11 | 13.11 | 13.11 | 13.11 | - |
| 05 abr 2024 | 13.08 | 13.08 | 13.08 | 13.08 | 13.08 | - |
| 04 abr 2024 | 13.02 | 13.02 | 13.02 | 13.02 | 13.02 | - |
| 03 abr 2024 | 13.11 | 13.11 | 13.11 | 13.11 | 13.11 | - |
| 02 abr 2024 | 13.12 | 13.12 | 13.12 | 13.12 | 13.12 | - |
| 01 abr 2024 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | - |
| 28 mar 2024 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | - |
| 27 mar 2024 | 13.11 | 13.11 | 13.11 | 13.11 | 13.11 | - |
| 26 mar 2024 | 13.06 | 13.06 | 13.06 | 13.06 | 13.06 | - |
| 25 mar 2024 | 13.12 | 13.12 | 13.12 | 13.12 | 13.12 | - |
| 22 mar 2024 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | - |
| 21 mar 2024 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | - |
| 20 mar 2024 | 13.09 | 13.09 | 13.09 | 13.09 | 13.09 | - |
| 19 mar 2024 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | - |
| 18 mar 2024 | 12.91 | 12.91 | 12.91 | 12.91 | 12.91 | - |
| 15 mar 2024 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - |
| 14 mar 2024 | 13.06 | 13.06 | 13.06 | 13.06 | 13.06 | - |
| 13 mar 2024 | 13.13 | 13.13 | 13.13 | 13.13 | 13.13 | - |
| 12 mar 2024 | 13.18 | 13.18 | 13.18 | 13.18 | 13.18 | - |
| 11 mar 2024 | 13.01 | 13.01 | 13.01 | 13.01 | 13.01 | - |
| 08 mar 2024 | 13.04 | 13.04 | 13.04 | 13.04 | 13.04 | - |
| 07 mar 2024 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | - |
| 06 mar 2024 | 12.94 | 12.94 | 12.94 | 12.94 | 12.94 | - |
| 05 mar 2024 | 12.78 | 12.78 | 12.78 | 12.78 | 12.78 | - |
| 04 mar 2024 | 12.88 | 12.88 | 12.88 | 12.88 | 12.88 | - |
| 01 mar 2024 | 12.87 | 12.87 | 12.87 | 12.87 | 12.87 | - |
| 29 feb 2024 | 12.76 | 12.76 | 12.76 | 12.76 | 12.76 | - |
| 28 feb 2024 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | - |
| 27 feb 2024 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | - |
| 26 feb 2024 | 12.76 | 12.76 | 12.76 | 12.76 | 12.76 | - |
| 23 feb 2024 | 12.78 | 12.78 | 12.78 | 12.78 | 12.78 | - |
| 22 feb 2024 | 12.84 | 12.84 | 12.84 | 12.84 | 12.84 | - |
| 21 feb 2024 | 12.61 | 12.61 | 12.61 | 12.61 | 12.61 | - |
| 20 feb 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - |
| 16 feb 2024 | 12.63 | 12.63 | 12.63 | 12.63 | 12.63 | - |
| 15 feb 2024 | 12.62 | 12.62 | 12.62 | 12.62 | 12.62 | - |
| 14 feb 2024 | 12.58 | 12.58 | 12.58 | 12.58 | 12.58 | - |
| 13 feb 2024 | 12.51 | 12.51 | 12.51 | 12.51 | 12.51 | - |
| 12 feb 2024 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | - |
| *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.