U.S. markets open in 7 hours 32 minutes
F S&P 500
5,612.25 -9.25 (-0.16%) F Dow Jones
39,615.00 -80.00 (-0.20%) F Nasdaq
20,589.25 -31.50 (-0.15%) E-mini Russell 2000 Index Futur
2,040.00 -2.70 (-0.13%) Petróleo
82.85 -0.31 (-0.37%) Oro
2,391.00 -6.70 (-0.28%)
Virtus Silvant Focused Growth P (AOGPX)
Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 08:00PM EDT
Periodo de tiempo:
08 jul 2023 - 08 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 05 jul 2024 | - | - | - | - | - | - |
| 03 jul 2024 | - | - | - | - | - | - |
| 02 jul 2024 | - | - | - | - | - | - |
| 01 jul 2024 | - | - | - | - | - | - |
| 28 jun 2024 | - | - | - | - | - | - |
| 27 jun 2024 | - | - | - | - | - | - |
| 26 jun 2024 | - | - | - | - | - | - |
| 25 jun 2024 | - | - | - | - | - | - |
| 24 jun 2024 | - | - | - | - | - | - |
| 21 jun 2024 | - | - | - | - | - | - |
| 20 jun 2024 | - | - | - | - | - | - |
| 18 jun 2024 | - | - | - | - | - | - |
| 17 jun 2024 | - | - | - | - | - | - |
| 14 jun 2024 | - | - | - | - | - | - |
| 13 jun 2024 | - | - | - | - | - | - |
| 12 jun 2024 | - | - | - | - | - | - |
| 11 jun 2024 | - | - | - | - | - | - |
| 10 jun 2024 | - | - | - | - | - | - |
| 07 jun 2024 | - | - | - | - | - | - |
| 06 jun 2024 | - | - | - | - | - | - |
| 05 jun 2024 | - | - | - | - | - | - |
| 04 jun 2024 | - | - | - | - | - | - |
| 03 jun 2024 | - | - | - | - | - | - |
| 31 may 2024 | - | - | - | - | - | - |
| 30 may 2024 | - | - | - | - | - | - |
| 29 may 2024 | - | - | - | - | - | - |
| 28 may 2024 | - | - | - | - | - | - |
| 24 may 2024 | - | - | - | - | - | - |
| 23 may 2024 | - | - | - | - | - | - |
| 22 may 2024 | - | - | - | - | - | - |
| 21 may 2024 | - | - | - | - | - | - |
| 20 may 2024 | - | - | - | - | - | - |
| 17 may 2024 | - | - | - | - | - | - |
| 16 may 2024 | - | - | - | - | - | - |
| 15 may 2024 | - | - | - | - | - | - |
| 14 may 2024 | - | - | - | - | - | - |
| 13 may 2024 | - | - | - | - | - | - |
| 10 may 2024 | 45.88 | 45.88 | 45.88 | 45.88 | 45.88 | - |
| 09 may 2024 | 45.82 | 45.82 | 45.82 | 45.82 | 45.82 | - |
| 08 may 2024 | 45.68 | 45.68 | 45.68 | 45.68 | 45.68 | - |
| 07 may 2024 | 45.70 | 45.70 | 45.70 | 45.70 | 45.70 | - |
| 06 may 2024 | 45.69 | 45.69 | 45.69 | 45.69 | 45.69 | - |
| 03 may 2024 | 44.96 | 44.96 | 44.96 | 44.96 | 44.96 | - |
| 02 may 2024 | 44.15 | 44.15 | 44.15 | 44.15 | 44.15 | - |
| 01 may 2024 | 43.49 | 43.49 | 43.49 | 43.49 | 43.49 | - |
| 30 abr 2024 | 43.57 | 43.57 | 43.57 | 43.57 | 43.57 | - |
| 29 abr 2024 | 44.27 | 44.27 | 44.27 | 44.27 | 44.27 | - |
| 26 abr 2024 | 44.29 | 44.29 | 44.29 | 44.29 | 44.29 | - |
| 25 abr 2024 | 43.50 | 43.50 | 43.50 | 43.50 | 43.50 | - |
| 24 abr 2024 | 43.88 | 43.88 | 43.88 | 43.88 | 43.88 | - |
| 23 abr 2024 | 44.02 | 44.02 | 44.02 | 44.02 | 44.02 | - |
| 22 abr 2024 | 43.24 | 43.24 | 43.24 | 43.24 | 43.24 | - |
| 19 abr 2024 | 42.74 | 42.74 | 42.74 | 42.74 | 42.74 | - |
| 18 abr 2024 | 43.88 | 43.88 | 43.88 | 43.88 | 43.88 | - |
| 17 abr 2024 | 44.11 | 44.11 | 44.11 | 44.11 | 44.11 | - |
| 16 abr 2024 | 44.63 | 44.63 | 44.63 | 44.63 | 44.63 | - |
| 15 abr 2024 | 44.53 | 44.53 | 44.53 | 44.53 | 44.53 | - |
| 12 abr 2024 | 45.36 | 45.36 | 45.36 | 45.36 | 45.36 | - |
| 11 abr 2024 | 46.03 | 46.03 | 46.03 | 46.03 | 46.03 | - |
| 10 abr 2024 | 45.32 | 45.32 | 45.32 | 45.32 | 45.32 | - |
| 09 abr 2024 | 45.52 | 45.52 | 45.52 | 45.52 | 45.52 | - |
| 08 abr 2024 | 45.64 | 45.64 | 45.64 | 45.64 | 45.64 | - |
| 05 abr 2024 | 45.69 | 45.69 | 45.69 | 45.69 | 45.69 | - |
| 04 abr 2024 | 44.92 | 44.92 | 44.92 | 44.92 | 44.92 | - |
| 03 abr 2024 | 45.59 | 45.59 | 45.59 | 45.59 | 45.59 | - |
| 02 abr 2024 | 45.45 | 45.45 | 45.45 | 45.45 | 45.45 | - |
| 01 abr 2024 | 45.85 | 45.85 | 45.85 | 45.85 | 45.85 | - |
| 28 mar 2024 | 45.77 | 45.77 | 45.77 | 45.77 | 45.77 | - |
| 27 mar 2024 | 45.91 | 45.91 | 45.91 | 45.91 | 45.91 | - |
| 26 mar 2024 | 45.89 | 45.89 | 45.89 | 45.89 | 45.89 | - |
| 25 mar 2024 | 46.09 | 46.09 | 46.09 | 46.09 | 46.09 | - |
| 22 mar 2024 | 46.23 | 46.23 | 46.23 | 46.23 | 46.23 | - |
| 21 mar 2024 | 46.03 | 46.03 | 46.03 | 46.03 | 46.03 | - |
| 20 mar 2024 | 45.98 | 45.98 | 45.98 | 45.98 | 45.98 | - |
| 19 mar 2024 | 45.48 | 45.48 | 45.48 | 45.48 | 45.48 | - |
| 18 mar 2024 | 45.15 | 45.15 | 45.15 | 45.15 | 45.15 | - |
| 15 mar 2024 | 44.74 | 44.74 | 44.74 | 44.74 | 44.74 | - |
| 14 mar 2024 | 45.14 | 45.14 | 45.14 | 45.14 | 45.14 | - |
| 13 mar 2024 | 45.17 | 45.17 | 45.17 | 45.17 | 45.17 | - |
| 12 mar 2024 | 45.43 | 45.43 | 45.43 | 45.43 | 45.43 | - |
| 11 mar 2024 | 44.43 | 44.43 | 44.43 | 44.43 | 44.43 | - |
| 08 mar 2024 | 44.81 | 44.81 | 44.81 | 44.81 | 44.81 | - |
| 07 mar 2024 | 45.37 | 45.37 | 45.37 | 45.37 | 45.37 | - |
| 06 mar 2024 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | - |
| 05 mar 2024 | 44.24 | 44.24 | 44.24 | 44.24 | 44.24 | - |
| 04 mar 2024 | 44.97 | 44.97 | 44.97 | 44.97 | 44.97 | - |
| 01 mar 2024 | 45.07 | 45.07 | 45.07 | 45.07 | 45.07 | - |
| 29 feb 2024 | 44.54 | 44.54 | 44.54 | 44.54 | 44.54 | - |
| 28 feb 2024 | 44.19 | 44.19 | 44.19 | 44.19 | 44.19 | - |
| 27 feb 2024 | 44.43 | 44.43 | 44.43 | 44.43 | 44.43 | - |
| 26 feb 2024 | 44.47 | 44.47 | 44.47 | 44.47 | 44.47 | - |
| 23 feb 2024 | 44.62 | 44.62 | 44.62 | 44.62 | 44.62 | - |
| 22 feb 2024 | 44.72 | 44.72 | 44.72 | 44.72 | 44.72 | - |
| 21 feb 2024 | 43.09 | 43.09 | 43.09 | 43.09 | 43.09 | - |
| 20 feb 2024 | 43.23 | 43.23 | 43.23 | 43.23 | 43.23 | - |
| 16 feb 2024 | 43.81 | 43.81 | 43.81 | 43.81 | 43.81 | - |
| 15 feb 2024 | 43.92 | 43.92 | 43.92 | 43.92 | 43.92 | - |
| 14 feb 2024 | 43.95 | 43.95 | 43.95 | 43.95 | 43.95 | - |
| 13 feb 2024 | 43.42 | 43.42 | 43.42 | 43.42 | 43.42 | - |
| 12 feb 2024 | 43.97 | 43.97 | 43.97 | 43.97 | 43.97 | - |
| *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.