U.S. markets open in 6 hours 31 minutes
F S&P 500
5,204.25 -8.50 (-0.16%) F Dow Jones
39,144.00 -51.00 (-0.13%) F Nasdaq
18,147.25 -39.25 (-0.22%) E-mini Russell 2000 Index Futur
2,058.50 -6.30 (-0.31%) Petróleo
79.33 +0.34 (+0.43%) Oro
2,321.20 -1.10 (-0.05%)
ARK Next Generation Internet ETF (ARKW)
NYSEArca - NYSEArca Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
09 may 2023 - 09 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 08 may 2024 | 76.23 | 76.91 | 75.88 | 76.31 | 76.31 | 118,800 |
| 07 may 2024 | 78.14 | 78.44 | 77.26 | 77.26 | 77.26 | 208,600 |
| 06 may 2024 | 77.42 | 78.70 | 77.42 | 78.60 | 78.60 | 227,100 |
| 03 may 2024 | 77.96 | 78.25 | 76.23 | 76.74 | 76.74 | 184,900 |
| 02 may 2024 | 75.29 | 76.35 | 73.92 | 76.35 | 76.35 | 339,700 |
| 01 may 2024 | 73.28 | 76.17 | 73.08 | 73.85 | 73.85 | 330,400 |
| 30 abr 2024 | 76.16 | 76.56 | 74.11 | 74.15 | 74.15 | 192,700 |
| 29 abr 2024 | 76.89 | 77.58 | 76.45 | 76.91 | 76.91 | 150,400 |
| 26 abr 2024 | 75.72 | 76.45 | 75.06 | 76.22 | 76.22 | 247,600 |
| 25 abr 2024 | 73.53 | 75.91 | 73.27 | 75.88 | 75.88 | 158,800 |
| 24 abr 2024 | 77.31 | 77.56 | 75.26 | 75.92 | 75.92 | 241,700 |
| 23 abr 2024 | 74.57 | 76.71 | 74.57 | 76.35 | 76.35 | 209,300 |
| 22 abr 2024 | 73.45 | 74.41 | 72.47 | 73.98 | 73.98 | 152,300 |
| 19 abr 2024 | 74.12 | 74.89 | 72.49 | 72.82 | 72.82 | 170,000 |
| 18 abr 2024 | 74.45 | 75.70 | 73.81 | 74.40 | 74.40 | 271,600 |
| 17 abr 2024 | 75.60 | 76.00 | 73.71 | 74.41 | 74.41 | 279,400 |
| 16 abr 2024 | 75.45 | 75.89 | 74.33 | 75.25 | 75.25 | 237,400 |
| 15 abr 2024 | 79.35 | 79.39 | 75.57 | 75.71 | 75.71 | 278,400 |
| 12 abr 2024 | 81.14 | 81.44 | 78.86 | 79.14 | 79.14 | 352,100 |
| 11 abr 2024 | 81.13 | 82.13 | 80.18 | 81.82 | 81.82 | 168,200 |
| 10 abr 2024 | 79.75 | 81.12 | 79.50 | 80.68 | 80.68 | 129,300 |
| 09 abr 2024 | 81.63 | 82.06 | 80.79 | 81.44 | 81.44 | 161,800 |
| 08 abr 2024 | 81.67 | 82.08 | 81.22 | 81.75 | 81.75 | 155,700 |
| 05 abr 2024 | 79.14 | 80.81 | 79.00 | 80.00 | 80.00 | 123,900 |
| 04 abr 2024 | 81.53 | 82.19 | 79.59 | 79.59 | 79.59 | 198,500 |
| 03 abr 2024 | 79.66 | 80.93 | 79.50 | 80.66 | 80.66 | 234,400 |
| 02 abr 2024 | 79.35 | 80.31 | 78.50 | 80.27 | 80.27 | 230,500 |
| 01 abr 2024 | 83.08 | 83.26 | 81.44 | 82.11 | 82.11 | 230,900 |
| 28 mar 2024 | 83.36 | 84.09 | 83.10 | 83.30 | 83.30 | 234,100 |
| 27 mar 2024 | 84.81 | 85.00 | 82.30 | 82.95 | 82.95 | 538,900 |
| 26 mar 2024 | 84.36 | 84.73 | 83.38 | 83.44 | 83.44 | 138,900 |
| 25 mar 2024 | 81.65 | 83.83 | 81.64 | 83.69 | 83.69 | 192,200 |
| 22 mar 2024 | 81.70 | 82.31 | 80.85 | 81.41 | 81.41 | 163,700 |
| 21 mar 2024 | 83.20 | 84.24 | 82.65 | 82.66 | 82.66 | 254,600 |
| 20 mar 2024 | 79.46 | 82.26 | 79.07 | 82.15 | 82.15 | 204,500 |
| 19 mar 2024 | 78.61 | 79.53 | 77.47 | 79.19 | 79.19 | 364,800 |
| 18 mar 2024 | 80.32 | 80.70 | 79.18 | 80.20 | 80.20 | 264,300 |
| 15 mar 2024 | 79.48 | 80.80 | 79.32 | 80.13 | 80.13 | 263,600 |
| 14 mar 2024 | 83.03 | 83.11 | 79.73 | 80.61 | 80.61 | 215,900 |
| 13 mar 2024 | 82.25 | 84.06 | 82.25 | 82.83 | 82.83 | 138,400 |
| 12 mar 2024 | 82.96 | 83.20 | 81.21 | 82.53 | 82.53 | 187,400 |
| 11 mar 2024 | 82.96 | 83.95 | 82.45 | 82.59 | 82.59 | 264,400 |
| 08 mar 2024 | 82.31 | 84.94 | 81.72 | 82.34 | 82.34 | 234,400 |
| 07 mar 2024 | 81.21 | 81.85 | 80.60 | 81.66 | 81.66 | 273,300 |
| 06 mar 2024 | 80.56 | 81.21 | 79.22 | 80.51 | 80.51 | 267,300 |
| 05 mar 2024 | 80.46 | 81.25 | 77.60 | 78.23 | 78.23 | 470,200 |
| 04 mar 2024 | 81.25 | 82.12 | 80.42 | 81.48 | 81.48 | 291,200 |
| 01 mar 2024 | 80.01 | 80.72 | 79.02 | 80.61 | 80.61 | 209,700 |
| 29 feb 2024 | 79.95 | 80.47 | 78.77 | 79.99 | 79.99 | 211,100 |
| 28 feb 2024 | 78.68 | 80.07 | 78.26 | 78.77 | 78.77 | 207,800 |
| 27 feb 2024 | 78.02 | 78.75 | 77.38 | 78.36 | 78.36 | 240,700 |
| 26 feb 2024 | 75.08 | 77.54 | 75.06 | 77.19 | 77.19 | 177,000 |
| 23 feb 2024 | 75.36 | 76.05 | 74.55 | 74.97 | 74.97 | 159,500 |
| 22 feb 2024 | 74.03 | 74.56 | 73.34 | 74.38 | 74.38 | 231,700 |
| 21 feb 2024 | 72.98 | 73.44 | 71.95 | 72.53 | 72.53 | 302,900 |
| 20 feb 2024 | 76.07 | 76.30 | 73.66 | 75.00 | 75.00 | 264,200 |
| 16 feb 2024 | 78.10 | 79.00 | 77.02 | 77.09 | 77.09 | 169,700 |
| 15 feb 2024 | 78.43 | 79.14 | 77.69 | 78.66 | 78.66 | 164,100 |
| 14 feb 2024 | 76.40 | 77.95 | 76.17 | 77.90 | 77.90 | 221,600 |
| 13 feb 2024 | 74.21 | 75.57 | 73.52 | 74.46 | 74.46 | 288,400 |
| 12 feb 2024 | 76.43 | 78.22 | 76.43 | 77.43 | 77.43 | 238,800 |
| 09 feb 2024 | 76.22 | 76.80 | 75.81 | 76.51 | 76.51 | 340,700 |
| 08 feb 2024 | 73.50 | 75.02 | 73.22 | 74.61 | 74.61 | 291,500 |
| 07 feb 2024 | 71.86 | 73.15 | 71.34 | 72.85 | 72.85 | 244,900 |
| 06 feb 2024 | 70.29 | 71.44 | 70.29 | 71.29 | 71.29 | 282,100 |
| 05 feb 2024 | 71.36 | 71.50 | 69.16 | 69.78 | 69.78 | 281,900 |
| 02 feb 2024 | 70.29 | 71.92 | 69.90 | 71.74 | 71.74 | 347,200 |
| 01 feb 2024 | 70.03 | 70.71 | 69.08 | 70.29 | 70.29 | 218,200 |
| 31 ene 2024 | 70.51 | 72.05 | 69.46 | 69.57 | 69.57 | 300,100 |
| 30 ene 2024 | 72.74 | 72.84 | 71.36 | 71.51 | 71.51 | 207,600 |
| 29 ene 2024 | 70.24 | 72.68 | 70.24 | 72.65 | 72.65 | 249,600 |
| 26 ene 2024 | 69.86 | 70.70 | 69.67 | 70.02 | 70.02 | 182,200 |
| 25 ene 2024 | 70.14 | 70.42 | 68.85 | 69.36 | 69.36 | 212,900 |
| 24 ene 2024 | 72.10 | 72.14 | 69.82 | 69.86 | 69.86 | 306,600 |
| 23 ene 2024 | 71.11 | 71.64 | 70.44 | 70.92 | 70.92 | 235,300 |
| 22 ene 2024 | 70.70 | 72.41 | 70.44 | 71.07 | 71.07 | 348,700 |
| 19 ene 2024 | 69.15 | 69.98 | 68.12 | 69.96 | 69.96 | 428,500 |
| 18 ene 2024 | 69.64 | 69.93 | 68.05 | 68.77 | 68.77 | 261,700 |
| 17 ene 2024 | 68.41 | 68.89 | 67.37 | 68.83 | 68.83 | 268,800 |
| 16 ene 2024 | 69.39 | 70.35 | 68.57 | 69.73 | 69.73 | 373,500 |
| 12 ene 2024 | 71.18 | 72.00 | 70.11 | 70.17 | 70.17 | 212,400 |
| 11 ene 2024 | 73.30 | 73.52 | 70.37 | 71.40 | 71.40 | 457,100 |
| 10 ene 2024 | 72.67 | 73.32 | 71.47 | 72.66 | 72.66 | 229,800 |
| 09 ene 2024 | 73.18 | 73.52 | 72.45 | 72.74 | 72.74 | 268,500 |
| 08 ene 2024 | 71.52 | 73.83 | 71.52 | 73.71 | 73.71 | 396,800 |
| 05 ene 2024 | 70.45 | 71.79 | 70.26 | 71.02 | 71.02 | 273,400 |
| 04 ene 2024 | 70.31 | 71.69 | 69.82 | 71.03 | 71.03 | 239,000 |
| 03 ene 2024 | 70.71 | 71.37 | 70.24 | 70.50 | 70.50 | 748,000 |
| 02 ene 2024 | 75.38 | 75.40 | 72.50 | 72.92 | 72.92 | 660,800 |
| 29 dic 2023 | 77.98 | 78.12 | 75.65 | 75.90 | 75.90 | 378,900 |
| 28 dic 2023 | 77.99 | 78.41 | 77.65 | 78.00 | 78.00 | 357,500 |
| 27 dic 2023 | 77.67 | 78.44 | 77.56 | 78.29 | 78.29 | 241,100 |
| 26 dic 2023 | 76.60 | 77.43 | 76.43 | 77.20 | 77.20 | 210,000 |
| 22 dic 2023 | 76.03 | 76.89 | 75.75 | 76.47 | 76.47 | 272,400 |
| 21 dic 2023 | 75.57 | 75.92 | 74.57 | 75.83 | 75.83 | 334,000 |
| 20 dic 2023 | 76.34 | 77.00 | 74.13 | 74.13 | 74.13 | 425,400 |
| 19 dic 2023 | 74.81 | 76.57 | 74.81 | 76.51 | 76.51 | 272,900 |
| 18 dic 2023 | 73.31 | 74.80 | 73.07 | 74.33 | 74.33 | 262,800 |
| 15 dic 2023 | 74.88 | 74.91 | 73.45 | 74.14 | 74.14 | 279,600 |
| 14 dic 2023 | 74.58 | 75.73 | 74.00 | 75.03 | 75.03 | 473,100 |
| *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.