U.S. markets open in 8 hours 20 minutes
F S&P 500
5,540.75 +3.75 (+0.07%) F Dow Jones
39,518.00 -8.00 (-0.02%) F Nasdaq
19,991.75 +19.50 (+0.10%) E-mini Russell 2000 Index Futur
2,044.70 -0.20 (-0.01%) Petróleo
81.24 +0.41 (+0.51%) Oro
2,328.30 -2.50 (-0.11%)
Lisanti Small Cap Growth (ASCGX)
Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 08:00PM EDT
Periodo de tiempo:
26 jun 2023 - 26 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 25 jun 2024 | 19.12 | 19.12 | 19.12 | 19.12 | 19.12 | - |
| 24 jun 2024 | 18.98 | 18.98 | 18.98 | 18.98 | 18.98 | - |
| 21 jun 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
| 20 jun 2024 | 19.04 | 19.04 | 19.04 | 19.04 | 19.04 | - |
| 18 jun 2024 | 19.34 | 19.34 | 19.34 | 19.34 | 19.34 | - |
| 17 jun 2024 | 19.13 | 19.13 | 19.13 | 19.13 | 19.13 | - |
| 14 jun 2024 | 18.95 | 18.95 | 18.95 | 18.95 | 18.95 | - |
| 13 jun 2024 | 19.23 | 19.23 | 19.23 | 19.23 | 19.23 | - |
| 12 jun 2024 | 19.37 | 19.37 | 19.37 | 19.37 | 19.37 | - |
| 11 jun 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
| 10 jun 2024 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | - |
| 07 jun 2024 | 18.87 | 18.87 | 18.87 | 18.87 | 18.87 | - |
| 06 jun 2024 | 19.06 | 19.06 | 19.06 | 19.06 | 19.06 | - |
| 05 jun 2024 | 19.29 | 19.29 | 19.29 | 19.29 | 19.29 | - |
| 04 jun 2024 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | - |
| 03 jun 2024 | 19.12 | 19.12 | 19.12 | 19.12 | 19.12 | - |
| 31 may 2024 | 19.28 | 19.28 | 19.28 | 19.28 | 19.28 | - |
| 30 may 2024 | 19.24 | 19.24 | 19.24 | 19.24 | 19.24 | - |
| 29 may 2024 | 19.24 | 19.24 | 19.24 | 19.24 | 19.24 | - |
| 28 may 2024 | 19.41 | 19.41 | 19.41 | 19.41 | 19.41 | - |
| 24 may 2024 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | - |
| 23 may 2024 | 19.03 | 19.03 | 19.03 | 19.03 | 19.03 | - |
| 22 may 2024 | 19.18 | 19.18 | 19.18 | 19.18 | 19.18 | - |
| 21 may 2024 | 19.32 | 19.32 | 19.32 | 19.32 | 19.32 | - |
| 20 may 2024 | 19.32 | 19.32 | 19.32 | 19.32 | 19.32 | - |
| 17 may 2024 | 19.09 | 19.09 | 19.09 | 19.09 | 19.09 | - |
| 16 may 2024 | 19.09 | 19.09 | 19.09 | 19.09 | 19.09 | - |
| 15 may 2024 | 19.41 | 19.41 | 19.41 | 19.41 | 19.41 | - |
| 14 may 2024 | 19.02 | 19.02 | 19.02 | 19.02 | 19.02 | - |
| 13 may 2024 | 18.79 | 18.79 | 18.79 | 18.79 | 18.79 | - |
| 10 may 2024 | 18.95 | 18.95 | 18.95 | 18.95 | 18.95 | - |
| 09 may 2024 | 18.95 | 18.95 | 18.95 | 18.95 | 18.95 | - |
| 08 may 2024 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | - |
| 07 may 2024 | 19.07 | 19.07 | 19.07 | 19.07 | 19.07 | - |
| 06 may 2024 | 19.01 | 19.01 | 19.01 | 19.01 | 19.01 | - |
| 03 may 2024 | 18.69 | 18.69 | 18.69 | 18.69 | 18.69 | - |
| 02 may 2024 | 18.35 | 18.35 | 18.35 | 18.35 | 18.35 | - |
| 01 may 2024 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | - |
| 30 abr 2024 | 17.79 | 17.79 | 17.79 | 17.79 | 17.79 | - |
| 29 abr 2024 | 18.11 | 18.11 | 18.11 | 18.11 | 18.11 | - |
| 26 abr 2024 | 17.99 | 17.99 | 17.99 | 17.99 | 17.99 | - |
| 25 abr 2024 | 17.83 | 17.83 | 17.83 | 17.83 | 17.83 | - |
| 24 abr 2024 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | - |
| 23 abr 2024 | 17.83 | 17.83 | 17.83 | 17.83 | 17.83 | - |
| 22 abr 2024 | 17.34 | 17.34 | 17.34 | 17.34 | 17.34 | - |
| 19 abr 2024 | 17.09 | 17.09 | 17.09 | 17.09 | 17.09 | - |
| 18 abr 2024 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | - |
| 17 abr 2024 | 17.45 | 17.45 | 17.45 | 17.45 | 17.45 | - |
| 16 abr 2024 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | - |
| 15 abr 2024 | 17.71 | 17.71 | 17.71 | 17.71 | 17.71 | - |
| 12 abr 2024 | 18.06 | 18.06 | 18.06 | 18.06 | 18.06 | - |
| 11 abr 2024 | 18.49 | 18.49 | 18.49 | 18.49 | 18.49 | - |
| 10 abr 2024 | 18.35 | 18.35 | 18.35 | 18.35 | 18.35 | - |
| 09 abr 2024 | 18.56 | 18.56 | 18.56 | 18.56 | 18.56 | - |
| 08 abr 2024 | 18.73 | 18.73 | 18.73 | 18.73 | 18.73 | - |
| 05 abr 2024 | 18.62 | 18.62 | 18.62 | 18.62 | 18.62 | - |
| 04 abr 2024 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | - |
| 03 abr 2024 | 18.55 | 18.55 | 18.55 | 18.55 | 18.55 | - |
| 02 abr 2024 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - |
| 01 abr 2024 | 18.64 | 18.64 | 18.64 | 18.64 | 18.64 | - |
| 28 mar 2024 | 18.79 | 18.79 | 18.79 | 18.79 | 18.79 | - |
| 27 mar 2024 | 18.76 | 18.76 | 18.76 | 18.76 | 18.76 | - |
| 26 mar 2024 | 18.56 | 18.56 | 18.56 | 18.56 | 18.56 | - |
| 25 mar 2024 | 18.51 | 18.51 | 18.51 | 18.51 | 18.51 | - |
| 22 mar 2024 | 18.61 | 18.61 | 18.61 | 18.61 | 18.61 | - |
| 21 mar 2024 | 18.73 | 18.73 | 18.73 | 18.73 | 18.73 | - |
| 20 mar 2024 | 18.45 | 18.45 | 18.45 | 18.45 | 18.45 | - |
| 19 mar 2024 | 18.13 | 18.13 | 18.13 | 18.13 | 18.13 | - |
| 18 mar 2024 | 17.95 | 17.95 | 17.95 | 17.95 | 17.95 | - |
| 15 mar 2024 | 17.89 | 17.89 | 17.89 | 17.89 | 17.89 | - |
| 14 mar 2024 | 17.86 | 17.86 | 17.86 | 17.86 | 17.86 | - |
| 13 mar 2024 | 18.06 | 18.06 | 18.06 | 18.06 | 18.06 | - |
| 12 mar 2024 | 18.02 | 18.02 | 18.02 | 18.02 | 18.02 | - |
| 11 mar 2024 | 17.84 | 17.84 | 17.84 | 17.84 | 17.84 | - |
| 08 mar 2024 | 18.13 | 18.13 | 18.13 | 18.13 | 18.13 | - |
| 07 mar 2024 | 18.34 | 18.34 | 18.34 | 18.34 | 18.34 | - |
| 06 mar 2024 | 18.24 | 18.24 | 18.24 | 18.24 | 18.24 | - |
| 05 mar 2024 | 18.17 | 18.17 | 18.17 | 18.17 | 18.17 | - |
| 04 mar 2024 | 18.56 | 18.56 | 18.56 | 18.56 | 18.56 | - |
| 01 mar 2024 | 18.61 | 18.61 | 18.61 | 18.61 | 18.61 | - |
| 29 feb 2024 | 18.29 | 18.29 | 18.29 | 18.29 | 18.29 | - |
| 28 feb 2024 | 18.39 | 18.39 | 18.39 | 18.39 | 18.39 | - |
| 27 feb 2024 | 18.54 | 18.54 | 18.54 | 18.54 | 18.54 | - |
| 26 feb 2024 | 18.11 | 18.11 | 18.11 | 18.11 | 18.11 | - |
| 23 feb 2024 | 17.91 | 17.91 | 17.91 | 17.91 | 17.91 | - |
| 22 feb 2024 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | - |
| 21 feb 2024 | 17.42 | 17.42 | 17.42 | 17.42 | 17.42 | - |
| 20 feb 2024 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - |
| 16 feb 2024 | 17.86 | 17.86 | 17.86 | 17.86 | 17.86 | - |
| 15 feb 2024 | 18.04 | 18.04 | 18.04 | 18.04 | 18.04 | - |
| 14 feb 2024 | 17.69 | 17.69 | 17.69 | 17.69 | 17.69 | - |
| 13 feb 2024 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | - |
| 12 feb 2024 | 17.72 | 17.72 | 17.72 | 17.72 | 17.72 | - |
| 09 feb 2024 | 17.66 | 17.66 | 17.66 | 17.66 | 17.66 | - |
| 08 feb 2024 | 17.39 | 17.39 | 17.39 | 17.39 | 17.39 | - |
| 07 feb 2024 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | - |
| 06 feb 2024 | 16.97 | 16.97 | 16.97 | 16.97 | 16.97 | - |
| 05 feb 2024 | 16.98 | 16.98 | 16.98 | 16.98 | 16.98 | - |
| 02 feb 2024 | 17.08 | 17.08 | 17.08 | 17.08 | 17.08 | - |
| 01 feb 2024 | 16.96 | 16.96 | 16.96 | 16.96 | 16.96 | - |
| *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.