U.S. markets open in 9 hours 7 minutes
F S&P 500
5,535.75 +14.25 (+0.26%) F Dow Jones
39,516.00 +47.00 (+0.12%) F Nasdaq
19,993.00 +65.75 (+0.33%) E-mini Russell 2000 Index Futur
2,073.80 +8.80 (+0.43%) Petróleo
81.90 +0.36 (+0.44%) Oro
2,335.90 -3.70 (-0.16%)
Virtus KAR Global Small-Cap P (ARSPX)
Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 08:00PM EDT
Periodo de tiempo:
01 jul 2023 - 01 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 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 | 39.08 | 39.08 | 39.08 | 39.08 | 39.08 | - |
| 09 may 2024 | 39.18 | 39.18 | 39.18 | 39.18 | 39.18 | - |
| 08 may 2024 | 38.90 | 38.90 | 38.90 | 38.90 | 38.90 | - |
| 07 may 2024 | 38.96 | 38.96 | 38.96 | 38.96 | 38.96 | - |
| 06 may 2024 | 38.84 | 38.84 | 38.84 | 38.84 | 38.84 | - |
| 03 may 2024 | 38.44 | 38.44 | 38.44 | 38.44 | 38.44 | - |
| 02 may 2024 | 38.07 | 38.07 | 38.07 | 38.07 | 38.07 | - |
| 01 may 2024 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | - |
| 30 abr 2024 | 37.15 | 37.15 | 37.15 | 37.15 | 37.15 | - |
| 29 abr 2024 | 37.41 | 37.41 | 37.41 | 37.41 | 37.41 | - |
| 26 abr 2024 | 37.17 | 37.17 | 37.17 | 37.17 | 37.17 | - |
| 25 abr 2024 | 37.31 | 37.31 | 37.31 | 37.31 | 37.31 | - |
| 24 abr 2024 | 37.73 | 37.73 | 37.73 | 37.73 | 37.73 | - |
| 23 abr 2024 | 37.70 | 37.70 | 37.70 | 37.70 | 37.70 | - |
| 22 abr 2024 | 37.43 | 37.43 | 37.43 | 37.43 | 37.43 | - |
| 19 abr 2024 | 37.13 | 37.13 | 37.13 | 37.13 | 37.13 | - |
| 18 abr 2024 | 37.09 | 37.09 | 37.09 | 37.09 | 37.09 | - |
| 17 abr 2024 | 37.15 | 37.15 | 37.15 | 37.15 | 37.15 | - |
| 16 abr 2024 | 37.25 | 37.25 | 37.25 | 37.25 | 37.25 | - |
| 15 abr 2024 | 37.57 | 37.57 | 37.57 | 37.57 | 37.57 | - |
| 12 abr 2024 | 37.95 | 37.95 | 37.95 | 37.95 | 37.95 | - |
| 11 abr 2024 | 38.49 | 38.49 | 38.49 | 38.49 | 38.49 | - |
| 10 abr 2024 | 38.72 | 38.72 | 38.72 | 38.72 | 38.72 | - |
| 09 abr 2024 | 39.17 | 39.17 | 39.17 | 39.17 | 39.17 | - |
| 08 abr 2024 | 39.42 | 39.42 | 39.42 | 39.42 | 39.42 | - |
| 05 abr 2024 | 39.17 | 39.17 | 39.17 | 39.17 | 39.17 | - |
| 04 abr 2024 | 39.13 | 39.13 | 39.13 | 39.13 | 39.13 | - |
| 03 abr 2024 | 39.35 | 39.35 | 39.35 | 39.35 | 39.35 | - |
| 02 abr 2024 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | - |
| 01 abr 2024 | 39.63 | 39.63 | 39.63 | 39.63 | 39.63 | - |
| 28 mar 2024 | 39.92 | 39.92 | 39.92 | 39.92 | 39.92 | - |
| 27 mar 2024 | 39.73 | 39.73 | 39.73 | 39.73 | 39.73 | - |
| 26 mar 2024 | 39.33 | 39.33 | 39.33 | 39.33 | 39.33 | - |
| 25 mar 2024 | 39.41 | 39.41 | 39.41 | 39.41 | 39.41 | - |
| 22 mar 2024 | 39.58 | 39.58 | 39.58 | 39.58 | 39.58 | - |
| 21 mar 2024 | 39.88 | 39.88 | 39.88 | 39.88 | 39.88 | - |
| 20 mar 2024 | 39.65 | 39.65 | 39.65 | 39.65 | 39.65 | - |
| 19 mar 2024 | 39.47 | 39.47 | 39.47 | 39.47 | 39.47 | - |
| 18 mar 2024 | 39.25 | 39.25 | 39.25 | 39.25 | 39.25 | - |
| 15 mar 2024 | 39.35 | 39.35 | 39.35 | 39.35 | 39.35 | - |
| 14 mar 2024 | 39.34 | 39.34 | 39.34 | 39.34 | 39.34 | - |
| 13 mar 2024 | 39.66 | 39.66 | 39.66 | 39.66 | 39.66 | - |
| 12 mar 2024 | 39.63 | 39.63 | 39.63 | 39.63 | 39.63 | - |
| 11 mar 2024 | 39.63 | 39.63 | 39.63 | 39.63 | 39.63 | - |
| 08 mar 2024 | 39.68 | 39.68 | 39.68 | 39.68 | 39.68 | - |
| 07 mar 2024 | 39.76 | 39.76 | 39.76 | 39.76 | 39.76 | - |
| 06 mar 2024 | 39.49 | 39.49 | 39.49 | 39.49 | 39.49 | - |
| 05 mar 2024 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | - |
| 04 mar 2024 | 39.38 | 39.38 | 39.38 | 39.38 | 39.38 | - |
| 01 mar 2024 | 39.55 | 39.55 | 39.55 | 39.55 | 39.55 | - |
| 29 feb 2024 | 39.23 | 39.23 | 39.23 | 39.23 | 39.23 | - |
| 28 feb 2024 | 39.21 | 39.21 | 39.21 | 39.21 | 39.21 | - |
| 27 feb 2024 | 39.19 | 39.19 | 39.19 | 39.19 | 39.19 | - |
| 26 feb 2024 | 39.03 | 39.03 | 39.03 | 39.03 | 39.03 | - |
| 23 feb 2024 | 39.04 | 39.04 | 39.04 | 39.04 | 39.04 | - |
| 22 feb 2024 | 39.26 | 39.26 | 39.26 | 39.26 | 39.26 | - |
| 21 feb 2024 | 38.54 | 38.54 | 38.54 | 38.54 | 38.54 | - |
| 20 feb 2024 | 38.53 | 38.53 | 38.53 | 38.53 | 38.53 | - |
| 16 feb 2024 | 38.66 | 38.66 | 38.66 | 38.66 | 38.66 | - |
| 15 feb 2024 | 38.44 | 38.44 | 38.44 | 38.44 | 38.44 | - |
| 14 feb 2024 | 38.19 | 38.19 | 38.19 | 38.19 | 38.19 | - |
| 13 feb 2024 | 37.91 | 37.91 | 37.91 | 37.91 | 37.91 | - |
| 12 feb 2024 | 38.66 | 38.66 | 38.66 | 38.66 | 38.66 | - |
| 09 feb 2024 | 38.51 | 38.51 | 38.51 | 38.51 | 38.51 | - |
| 08 feb 2024 | 38.45 | 38.45 | 38.45 | 38.45 | 38.45 | - |
| 07 feb 2024 | 38.37 | 38.37 | 38.37 | 38.37 | 38.37 | - |
| 06 feb 2024 | 38.25 | 38.25 | 38.25 | 38.25 | 38.25 | - |
| *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.