U.S. markets open in 3 hours 44 minutes
F S&P 500
5,077.00 +30.50 (+0.60%) F Dow Jones
38,204.00 +135.00 (+0.35%) F Nasdaq
17,584.75 +146.50 (+0.84%) E-mini Russell 2000 Index Futur
2,012.10 +22.40 (+1.13%) Petróleo
79.60 +0.60 (+0.76%) Oro
2,308.70 -2.30 (-0.10%)
Alerian MLP ETF (AMLP)
NYSEArca - NYSEArca Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
02 may 2023 - 02 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 01 may 2024 | 46.92 | 46.99 | 46.40 | 46.55 | 46.55 | 2,227,600 |
| 30 abr 2024 | 47.67 | 47.67 | 46.89 | 46.89 | 46.89 | 1,431,700 |
| 29 abr 2024 | 47.58 | 47.69 | 47.51 | 47.67 | 47.67 | 774,300 |
| 26 abr 2024 | 47.38 | 47.52 | 47.19 | 47.52 | 47.52 | 874,300 |
| 25 abr 2024 | 47.21 | 47.57 | 47.09 | 47.36 | 47.36 | 1,308,000 |
| 24 abr 2024 | 47.36 | 47.50 | 47.07 | 47.50 | 47.50 | 1,428,600 |
| 23 abr 2024 | 47.22 | 47.44 | 47.06 | 47.27 | 47.27 | 1,132,400 |
| 22 abr 2024 | 47.00 | 47.30 | 46.77 | 47.19 | 47.19 | 1,523,400 |
| 19 abr 2024 | 46.34 | 47.23 | 46.30 | 46.97 | 46.97 | 1,190,500 |
| 18 abr 2024 | 46.19 | 46.60 | 46.01 | 46.36 | 46.36 | 1,526,700 |
| 17 abr 2024 | 45.65 | 46.17 | 45.57 | 45.96 | 45.96 | 1,203,600 |
| 16 abr 2024 | 45.85 | 45.86 | 45.40 | 45.53 | 45.53 | 1,075,300 |
| 15 abr 2024 | 46.70 | 46.70 | 45.77 | 45.80 | 45.80 | 1,552,200 |
| 12 abr 2024 | 47.23 | 47.44 | 46.35 | 46.48 | 46.48 | 1,555,700 |
| 11 abr 2024 | 47.15 | 47.15 | 46.72 | 47.03 | 47.03 | 1,549,300 |
| 10 abr 2024 | 47.41 | 47.44 | 47.02 | 47.05 | 47.05 | 1,630,500 |
| 09 abr 2024 | 47.87 | 47.90 | 47.36 | 47.39 | 47.39 | 908,500 |
| 08 abr 2024 | 47.71 | 48.06 | 47.71 | 47.76 | 47.76 | 1,698,400 |
| 05 abr 2024 | 47.88 | 48.00 | 47.68 | 47.80 | 47.80 | 1,542,200 |
| 04 abr 2024 | 48.27 | 48.48 | 47.90 | 47.93 | 47.93 | 1,625,200 |
| 03 abr 2024 | 48.00 | 48.28 | 47.89 | 48.19 | 48.19 | 1,028,700 |
| 02 abr 2024 | 47.64 | 47.83 | 47.54 | 47.75 | 47.75 | 1,007,200 |
| 01 abr 2024 | 47.54 | 47.62 | 47.28 | 47.49 | 47.49 | 835,400 |
| 28 mar 2024 | 47.26 | 47.55 | 47.15 | 47.46 | 47.46 | 1,159,700 |
| 27 mar 2024 | 46.91 | 47.13 | 46.90 | 47.09 | 47.09 | 759,300 |
| 26 mar 2024 | 47.06 | 47.17 | 46.78 | 46.85 | 46.85 | 567,900 |
| 25 mar 2024 | 47.08 | 47.45 | 46.90 | 46.96 | 46.96 | 982,500 |
| 22 mar 2024 | 47.46 | 47.50 | 46.98 | 46.98 | 46.98 | 890,800 |
| 21 mar 2024 | 47.37 | 47.50 | 47.18 | 47.43 | 47.43 | 879,900 |
| 20 mar 2024 | 46.95 | 47.31 | 46.91 | 47.31 | 47.31 | 794,200 |
| 19 mar 2024 | 46.75 | 47.08 | 46.60 | 47.08 | 47.08 | 1,095,600 |
| 18 mar 2024 | 46.66 | 46.73 | 46.52 | 46.73 | 46.73 | 825,700 |
| 15 mar 2024 | 46.16 | 46.68 | 46.11 | 46.63 | 46.63 | 1,394,900 |
| 14 mar 2024 | 46.90 | 46.90 | 46.08 | 46.18 | 46.18 | 1,107,800 |
| 13 mar 2024 | 46.95 | 47.09 | 46.63 | 46.74 | 46.74 | 903,700 |
| 12 mar 2024 | 46.68 | 46.77 | 46.55 | 46.67 | 46.67 | 797,200 |
| 11 mar 2024 | 46.47 | 46.64 | 46.15 | 46.54 | 46.54 | 785,600 |
| 08 mar 2024 | 46.70 | 46.78 | 46.37 | 46.42 | 46.42 | 1,116,800 |
| 07 mar 2024 | 46.87 | 47.05 | 46.68 | 46.78 | 46.78 | 777,500 |
| 06 mar 2024 | 46.54 | 47.09 | 46.52 | 46.92 | 46.92 | 1,209,300 |
| 05 mar 2024 | 46.08 | 46.61 | 46.02 | 46.38 | 46.38 | 1,012,000 |
| 04 mar 2024 | 46.11 | 46.33 | 45.97 | 46.14 | 46.14 | 1,295,900 |
| 01 mar 2024 | 45.81 | 46.26 | 45.79 | 46.24 | 46.24 | 774,600 |
| 29 feb 2024 | 45.53 | 45.82 | 45.47 | 45.69 | 45.69 | 931,100 |
| 28 feb 2024 | 45.83 | 46.15 | 45.39 | 45.43 | 45.43 | 799,800 |
| 27 feb 2024 | 45.79 | 46.12 | 45.75 | 45.89 | 45.89 | 1,247,900 |
| 26 feb 2024 | 46.01 | 46.17 | 45.69 | 45.72 | 45.72 | 2,197,700 |
| 23 feb 2024 | 45.89 | 46.27 | 45.85 | 46.12 | 46.12 | 849,100 |
| 22 feb 2024 | 45.95 | 46.17 | 45.68 | 46.01 | 46.01 | 1,829,600 |
| 21 feb 2024 | 45.35 | 45.79 | 45.35 | 45.48 | 45.48 | 1,860,800 |
| 20 feb 2024 | 44.87 | 45.48 | 44.68 | 45.31 | 45.31 | 1,670,800 |
| 16 feb 2024 | 44.32 | 45.09 | 44.25 | 44.91 | 44.91 | 1,002,800 |
| 15 feb 2024 | 43.59 | 44.66 | 43.59 | 44.47 | 44.47 | 1,366,600 |
| 14 feb 2024 | 43.55 | 43.77 | 43.35 | 43.60 | 43.60 | 1,142,100 |
| 13 feb 2024 | 43.78 | 43.83 | 43.29 | 43.35 | 43.35 | 1,370,700 |
| 12 feb 2024 | 43.38 | 43.97 | 43.36 | 43.84 | 43.84 | 1,410,900 |
| 09 feb 2024 | 43.56 | 43.61 | 43.05 | 43.32 | 43.32 | 1,144,900 |
| 08 feb 2024 | 43.12 | 43.42 | 43.02 | 43.42 | 43.42 | 1,876,600 |
| 08 feb 2024 | 0.88 Dividendo | |||||
| 07 feb 2024 | 44.10 | 44.17 | 43.90 | 44.01 | 43.13 | 1,788,000 |
| 06 feb 2024 | 44.23 | 44.29 | 43.92 | 43.99 | 43.11 | 1,175,800 |
| 05 feb 2024 | 44.21 | 44.43 | 43.92 | 44.21 | 43.33 | 1,231,300 |
| 02 feb 2024 | 44.55 | 44.56 | 44.15 | 44.32 | 43.43 | 1,987,700 |
| 01 feb 2024 | 44.71 | 45.30 | 44.48 | 44.69 | 43.80 | 2,115,600 |
| 31 ene 2024 | 45.00 | 45.10 | 44.43 | 44.44 | 43.55 | 1,072,100 |
| 30 ene 2024 | 44.92 | 45.11 | 44.80 | 45.05 | 44.15 | 1,161,000 |
| 29 ene 2024 | 44.73 | 45.01 | 44.48 | 45.01 | 44.11 | 1,361,100 |
| 26 ene 2024 | 44.11 | 44.73 | 44.11 | 44.73 | 43.84 | 1,473,500 |
| 25 ene 2024 | 43.72 | 44.20 | 43.65 | 44.20 | 43.32 | 1,249,900 |
| 24 ene 2024 | 43.64 | 43.81 | 43.43 | 43.61 | 42.74 | 1,069,400 |
| 23 ene 2024 | 43.36 | 43.53 | 43.23 | 43.46 | 42.59 | 953,500 |
| 22 ene 2024 | 42.82 | 43.52 | 42.69 | 43.36 | 42.49 | 1,540,500 |
| 19 ene 2024 | 42.65 | 42.65 | 42.35 | 42.49 | 41.64 | 1,094,800 |
| 18 ene 2024 | 42.80 | 42.91 | 42.25 | 42.62 | 41.77 | 1,131,100 |
| 17 ene 2024 | 42.98 | 43.01 | 42.42 | 42.72 | 41.87 | 1,498,700 |
| 16 ene 2024 | 43.43 | 43.55 | 43.09 | 43.13 | 42.27 | 1,264,500 |
| 12 ene 2024 | 43.25 | 43.37 | 42.94 | 43.33 | 42.46 | 1,113,300 |
| 11 ene 2024 | 42.95 | 43.11 | 42.73 | 42.90 | 42.04 | 1,386,200 |
| 10 ene 2024 | 42.91 | 43.13 | 42.77 | 42.87 | 42.01 | 1,264,200 |
| 09 ene 2024 | 42.89 | 42.93 | 42.51 | 42.91 | 42.05 | 1,157,800 |
| 08 ene 2024 | 42.82 | 42.90 | 42.44 | 42.85 | 41.99 | 1,171,400 |
| 05 ene 2024 | 42.75 | 43.24 | 42.75 | 42.99 | 42.13 | 1,427,500 |
| 04 ene 2024 | 43.10 | 43.38 | 42.67 | 42.69 | 41.84 | 1,886,200 |
| 03 ene 2024 | 42.66 | 43.17 | 42.54 | 42.95 | 42.09 | 1,799,500 |
| 02 ene 2024 | 42.68 | 42.81 | 42.37 | 42.56 | 41.71 | 1,693,100 |
| 29 dic 2023 | 42.65 | 42.69 | 42.47 | 42.52 | 41.67 | 946,000 |
| 28 dic 2023 | 42.44 | 42.76 | 42.34 | 42.58 | 41.73 | 997,700 |
| 27 dic 2023 | 42.60 | 42.65 | 42.36 | 42.55 | 41.70 | 963,300 |
| 26 dic 2023 | 42.58 | 42.73 | 42.42 | 42.54 | 41.69 | 806,800 |
| 22 dic 2023 | 42.64 | 42.93 | 42.40 | 42.41 | 41.56 | 833,000 |
| 21 dic 2023 | 42.39 | 42.90 | 42.39 | 42.61 | 41.76 | 1,748,100 |
| 20 dic 2023 | 42.59 | 42.78 | 42.32 | 42.32 | 41.47 | 1,534,700 |
| 19 dic 2023 | 42.21 | 42.59 | 42.15 | 42.49 | 41.64 | 1,264,400 |
| 18 dic 2023 | 42.22 | 42.53 | 42.06 | 42.19 | 41.35 | 1,490,700 |
| 15 dic 2023 | 42.48 | 42.48 | 41.80 | 42.00 | 41.16 | 2,678,400 |
| 14 dic 2023 | 42.20 | 42.78 | 42.19 | 42.38 | 41.53 | 2,017,700 |
| 13 dic 2023 | 41.22 | 41.91 | 41.06 | 41.81 | 40.97 | 2,004,000 |
| 12 dic 2023 | 41.49 | 41.50 | 41.06 | 41.27 | 40.44 | 1,765,200 |
| 11 dic 2023 | 42.27 | 42.35 | 41.57 | 41.62 | 40.79 | 1,976,900 |
| 08 dic 2023 | 42.46 | 42.61 | 42.25 | 42.29 | 41.44 | 1,511,800 |
| *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.