U.S. markets closed
F S&P 500
5,312.00 +8.00 (+0.15%) F Dow Jones
38,864.00 +77.00 (+0.20%) F Nasdaq
18,743.75 +42.75 (+0.23%) E-mini Russell 2000 Index Futur
2,043.30 +5.80 (+0.28%) Petróleo
73.27 +0.02 (+0.03%) Oro
2,349.70 +2.30 (+0.10%)
Anterix Inc. (ATEX)
NasdaqCM - NasdaqCM Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
04 jun 2023 - 04 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 04 jun 2024 | 33.47 | 33.59 | 33.01 | 33.39 | 33.39 | 71,300 |
| 03 jun 2024 | 33.66 | 33.93 | 33.01 | 33.49 | 33.49 | 84,300 |
| 31 may 2024 | 33.47 | 34.14 | 33.47 | 33.65 | 33.65 | 166,700 |
| 30 may 2024 | 33.38 | 34.16 | 33.33 | 33.49 | 33.49 | 87,600 |
| 29 may 2024 | 32.47 | 33.30 | 32.34 | 33.12 | 33.12 | 102,200 |
| 28 may 2024 | 32.54 | 32.92 | 32.28 | 32.87 | 32.87 | 96,900 |
| 24 may 2024 | 32.60 | 32.84 | 32.19 | 32.37 | 32.37 | 78,000 |
| 23 may 2024 | 33.23 | 33.51 | 32.49 | 32.62 | 32.62 | 75,100 |
| 22 may 2024 | 32.50 | 33.23 | 32.43 | 33.19 | 33.19 | 119,200 |
| 21 may 2024 | 32.89 | 33.19 | 32.67 | 32.80 | 32.80 | 90,600 |
| 20 may 2024 | 33.35 | 33.56 | 32.63 | 33.00 | 33.00 | 139,600 |
| 17 may 2024 | 33.18 | 33.54 | 32.92 | 33.52 | 33.52 | 70,900 |
| 16 may 2024 | 32.65 | 33.26 | 32.60 | 33.01 | 33.01 | 78,500 |
| 15 may 2024 | 32.57 | 33.24 | 32.53 | 32.72 | 32.72 | 112,800 |
| 14 may 2024 | 32.78 | 33.06 | 32.13 | 32.15 | 32.15 | 133,500 |
| 13 may 2024 | 31.98 | 32.90 | 31.98 | 32.34 | 32.34 | 105,900 |
| 10 may 2024 | 31.84 | 31.93 | 31.41 | 31.80 | 31.80 | 46,600 |
| 09 may 2024 | 31.79 | 31.83 | 31.20 | 31.75 | 31.75 | 98,200 |
| 08 may 2024 | 31.70 | 32.32 | 31.25 | 31.60 | 31.60 | 67,500 |
| 07 may 2024 | 31.65 | 31.93 | 31.46 | 31.86 | 31.86 | 67,900 |
| 06 may 2024 | 32.11 | 32.28 | 31.32 | 31.53 | 31.53 | 93,700 |
| 03 may 2024 | 32.52 | 32.71 | 31.95 | 31.98 | 31.98 | 98,400 |
| 02 may 2024 | 32.12 | 32.28 | 31.65 | 32.17 | 32.17 | 176,700 |
| 01 may 2024 | 31.77 | 32.67 | 31.43 | 32.00 | 32.00 | 133,900 |
| 30 abr 2024 | 31.92 | 32.64 | 31.47 | 31.52 | 31.52 | 221,100 |
| 29 abr 2024 | 32.20 | 32.99 | 32.01 | 32.24 | 32.24 | 127,000 |
| 26 abr 2024 | 31.90 | 32.50 | 31.67 | 32.21 | 32.21 | 75,400 |
| 25 abr 2024 | 31.94 | 32.58 | 31.68 | 31.89 | 31.89 | 127,900 |
| 24 abr 2024 | 31.57 | 32.86 | 31.39 | 32.16 | 32.16 | 152,600 |
| 23 abr 2024 | 31.79 | 32.58 | 31.49 | 31.61 | 31.61 | 83,000 |
| 22 abr 2024 | 31.83 | 32.33 | 31.42 | 31.79 | 31.79 | 119,700 |
| 19 abr 2024 | 31.12 | 32.42 | 31.12 | 31.72 | 31.72 | 105,500 |
| 18 abr 2024 | 31.64 | 32.24 | 31.30 | 31.31 | 31.31 | 96,100 |
| 17 abr 2024 | 32.14 | 33.21 | 31.53 | 31.62 | 31.62 | 130,500 |
| 16 abr 2024 | 32.39 | 32.61 | 31.99 | 32.07 | 32.07 | 79,500 |
| 15 abr 2024 | 32.41 | 32.92 | 31.81 | 32.27 | 32.27 | 68,800 |
| 12 abr 2024 | 32.97 | 33.19 | 32.02 | 32.13 | 32.13 | 93,100 |
| 11 abr 2024 | 32.55 | 33.66 | 32.50 | 33.18 | 33.18 | 62,900 |
| 10 abr 2024 | 32.36 | 32.72 | 32.08 | 32.55 | 32.55 | 92,000 |
| 09 abr 2024 | 32.76 | 33.31 | 32.74 | 33.12 | 33.12 | 104,800 |
| 08 abr 2024 | 33.16 | 33.43 | 32.84 | 32.92 | 32.92 | 40,800 |
| 05 abr 2024 | 32.74 | 33.08 | 32.40 | 33.08 | 33.08 | 42,900 |
| 04 abr 2024 | 33.00 | 33.67 | 32.55 | 32.55 | 32.55 | 62,300 |
| 03 abr 2024 | 32.76 | 33.01 | 32.35 | 32.56 | 32.56 | 70,600 |
| 02 abr 2024 | 32.47 | 33.33 | 32.47 | 32.81 | 32.81 | 81,500 |
| 01 abr 2024 | 33.63 | 34.71 | 32.88 | 32.96 | 32.96 | 53,500 |
| 28 mar 2024 | 33.50 | 33.81 | 33.40 | 33.61 | 33.61 | 106,000 |
| 27 mar 2024 | 33.01 | 33.67 | 33.01 | 33.56 | 33.56 | 47,800 |
| 26 mar 2024 | 33.82 | 33.84 | 33.00 | 33.01 | 33.01 | 58,700 |
| 25 mar 2024 | 33.88 | 33.88 | 33.07 | 33.50 | 33.50 | 46,900 |
| 22 mar 2024 | 34.50 | 34.64 | 33.69 | 33.76 | 33.76 | 90,100 |
| 21 mar 2024 | 34.99 | 35.19 | 34.37 | 34.37 | 34.37 | 71,500 |
| 20 mar 2024 | 34.33 | 35.28 | 33.89 | 34.98 | 34.98 | 66,000 |
| 19 mar 2024 | 33.58 | 34.53 | 33.58 | 34.33 | 34.33 | 68,500 |
| 18 mar 2024 | 34.72 | 34.72 | 33.84 | 34.03 | 34.03 | 114,100 |
| 15 mar 2024 | 34.28 | 35.01 | 34.21 | 34.59 | 34.59 | 108,000 |
| 14 mar 2024 | 34.37 | 34.59 | 34.03 | 34.59 | 34.59 | 71,700 |
| 13 mar 2024 | 35.03 | 35.45 | 34.34 | 34.52 | 34.52 | 71,800 |
| 12 mar 2024 | 36.11 | 36.12 | 35.13 | 35.28 | 35.28 | 92,000 |
| 11 mar 2024 | 35.82 | 36.83 | 35.80 | 36.23 | 36.23 | 195,500 |
| 08 mar 2024 | 36.31 | 36.47 | 35.56 | 36.00 | 36.00 | 121,500 |
| 07 mar 2024 | 36.94 | 37.52 | 36.02 | 36.07 | 36.07 | 75,900 |
| 06 mar 2024 | 37.54 | 37.78 | 36.77 | 36.84 | 36.84 | 57,900 |
| 05 mar 2024 | 38.89 | 38.89 | 37.35 | 37.49 | 37.49 | 76,700 |
| 04 mar 2024 | 39.33 | 39.50 | 38.15 | 38.85 | 38.85 | 105,900 |
| 01 mar 2024 | 39.54 | 40.27 | 39.19 | 39.49 | 39.49 | 152,000 |
| 29 feb 2024 | 38.00 | 40.38 | 37.60 | 39.70 | 39.70 | 196,900 |
| 28 feb 2024 | 38.46 | 38.68 | 37.40 | 37.42 | 37.42 | 66,500 |
| 27 feb 2024 | 38.35 | 38.91 | 38.01 | 38.80 | 38.80 | 108,700 |
| 26 feb 2024 | 37.79 | 38.30 | 37.60 | 38.26 | 38.26 | 69,700 |
| 23 feb 2024 | 38.51 | 38.99 | 38.07 | 38.25 | 38.25 | 93,000 |
| 22 feb 2024 | 38.90 | 39.05 | 38.03 | 38.51 | 38.51 | 93,000 |
| 21 feb 2024 | 39.92 | 40.45 | 38.79 | 38.99 | 38.99 | 123,400 |
| 20 feb 2024 | 38.26 | 40.20 | 38.26 | 39.85 | 39.85 | 269,500 |
| 16 feb 2024 | 37.50 | 40.01 | 37.50 | 38.66 | 38.66 | 330,400 |
| 15 feb 2024 | 33.49 | 37.84 | 33.20 | 37.76 | 37.76 | 426,100 |
| 14 feb 2024 | 31.08 | 31.78 | 30.44 | 31.01 | 31.01 | 226,600 |
| 13 feb 2024 | 31.21 | 31.65 | 30.51 | 30.67 | 30.67 | 182,400 |
| 12 feb 2024 | 31.90 | 33.41 | 31.90 | 32.34 | 32.34 | 186,800 |
| 09 feb 2024 | 32.11 | 32.68 | 31.43 | 31.89 | 31.89 | 144,100 |
| 08 feb 2024 | 30.65 | 32.49 | 30.65 | 31.85 | 31.85 | 270,200 |
| 07 feb 2024 | 31.57 | 31.58 | 30.67 | 30.76 | 30.76 | 143,200 |
| 06 feb 2024 | 30.18 | 31.74 | 30.18 | 31.19 | 31.19 | 186,800 |
| 05 feb 2024 | 30.85 | 31.16 | 30.13 | 30.13 | 30.13 | 162,500 |
| 02 feb 2024 | 30.55 | 31.48 | 30.46 | 31.21 | 31.21 | 128,400 |
| 01 feb 2024 | 29.78 | 31.17 | 29.61 | 30.72 | 30.72 | 187,900 |
| 31 ene 2024 | 30.19 | 30.98 | 29.81 | 29.82 | 29.82 | 85,900 |
| 30 ene 2024 | 30.60 | 30.92 | 30.06 | 30.19 | 30.19 | 67,600 |
| 29 ene 2024 | 29.86 | 30.86 | 29.64 | 30.60 | 30.60 | 118,700 |
| 26 ene 2024 | 30.18 | 30.45 | 29.75 | 29.95 | 29.95 | 55,400 |
| 25 ene 2024 | 29.62 | 30.20 | 29.26 | 30.03 | 30.03 | 91,300 |
| 24 ene 2024 | 30.10 | 30.32 | 29.25 | 29.26 | 29.26 | 112,000 |
| 23 ene 2024 | 30.45 | 30.81 | 29.92 | 29.97 | 29.97 | 90,100 |
| 22 ene 2024 | 29.75 | 30.54 | 29.75 | 30.20 | 30.20 | 83,000 |
| 19 ene 2024 | 29.85 | 29.85 | 29.12 | 29.62 | 29.62 | 119,400 |
| 18 ene 2024 | 29.84 | 29.84 | 29.22 | 29.71 | 29.71 | 77,000 |
| 17 ene 2024 | 29.49 | 30.34 | 29.49 | 29.70 | 29.70 | 68,600 |
| 16 ene 2024 | 30.00 | 30.24 | 29.56 | 29.94 | 29.94 | 96,700 |
| 12 ene 2024 | 31.13 | 31.47 | 30.00 | 30.19 | 30.19 | 80,200 |
| 11 ene 2024 | 31.56 | 31.56 | 30.68 | 30.72 | 30.72 | 84,100 |
| *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.