U.S. markets open in 6 hours 32 minutes
F S&P 500
5,069.25 +22.75 (+0.45%) F Dow Jones
38,193.00 +124.00 (+0.33%) F Nasdaq
17,536.25 +98.00 (+0.56%) E-mini Russell 2000 Index Futur
2,006.60 +16.90 (+0.85%) Petróleo
79.48 +0.48 (+0.61%) Oro
2,323.70 +12.70 (+0.55%)
Aquila Opportunity Growth Y (ATGYX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 08:00PM EDT
Periodo de tiempo:
02 may 2023 - 02 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 01 may 2024 | 48.77 | 48.77 | 48.77 | 48.77 | 48.77 | - |
| 30 abr 2024 | 48.95 | 48.95 | 48.95 | 48.95 | 48.95 | - |
| 29 abr 2024 | 49.74 | 49.74 | 49.74 | 49.74 | 49.74 | - |
| 26 abr 2024 | 49.29 | 49.29 | 49.29 | 49.29 | 49.29 | - |
| 25 abr 2024 | 49.37 | 49.37 | 49.37 | 49.37 | 49.37 | - |
| 24 abr 2024 | 48.81 | 48.81 | 48.81 | 48.81 | 48.81 | - |
| 23 abr 2024 | 48.85 | 48.85 | 48.85 | 48.85 | 48.85 | - |
| 22 abr 2024 | 48.21 | 48.21 | 48.21 | 48.21 | 48.21 | - |
| 19 abr 2024 | 47.71 | 47.71 | 47.71 | 47.71 | 47.71 | - |
| 18 abr 2024 | 47.94 | 47.94 | 47.94 | 47.94 | 47.94 | - |
| 17 abr 2024 | 48.64 | 48.64 | 48.64 | 48.64 | 48.64 | - |
| 16 abr 2024 | 48.89 | 48.89 | 48.89 | 48.89 | 48.89 | - |
| 15 abr 2024 | 49.23 | 49.23 | 49.23 | 49.23 | 49.23 | - |
| 12 abr 2024 | 50.87 | 50.87 | 50.87 | 50.87 | 50.87 | - |
| 11 abr 2024 | 50.87 | 50.87 | 50.87 | 50.87 | 50.87 | - |
| 10 abr 2024 | 50.54 | 50.54 | 50.54 | 50.54 | 50.54 | - |
| 09 abr 2024 | 51.15 | 51.15 | 51.15 | 51.15 | 51.15 | - |
| 08 abr 2024 | 50.93 | 50.93 | 50.93 | 50.93 | 50.93 | - |
| 05 abr 2024 | 50.68 | 50.68 | 50.68 | 50.68 | 50.68 | - |
| 04 abr 2024 | 50.22 | 50.22 | 50.22 | 50.22 | 50.22 | - |
| 03 abr 2024 | 51.06 | 51.06 | 51.06 | 51.06 | 51.06 | - |
| 02 abr 2024 | 50.74 | 50.74 | 50.74 | 50.74 | 50.74 | - |
| 01 abr 2024 | 51.24 | 51.24 | 51.24 | 51.24 | 51.24 | - |
| 28 mar 2024 | 51.23 | 51.23 | 51.23 | 51.23 | 51.23 | - |
| 27 mar 2024 | 51.01 | 51.01 | 51.01 | 51.01 | 51.01 | - |
| 26 mar 2024 | 50.34 | 50.34 | 50.34 | 50.34 | 50.34 | - |
| 25 mar 2024 | 50.55 | 50.55 | 50.55 | 50.55 | 50.55 | - |
| 22 mar 2024 | 50.49 | 50.49 | 50.49 | 50.49 | 50.49 | - |
| 21 mar 2024 | 50.61 | 50.61 | 50.61 | 50.61 | 50.61 | - |
| 20 mar 2024 | 49.79 | 49.79 | 49.79 | 49.79 | 49.79 | - |
| 19 mar 2024 | 49.16 | 49.16 | 49.16 | 49.16 | 49.16 | - |
| 18 mar 2024 | 49.07 | 49.07 | 49.07 | 49.07 | 49.07 | - |
| 15 mar 2024 | 49.01 | 49.01 | 49.01 | 49.01 | 49.01 | - |
| 14 mar 2024 | 49.11 | 49.11 | 49.11 | 49.11 | 49.11 | - |
| 13 mar 2024 | 49.26 | 49.26 | 49.26 | 49.26 | 49.26 | - |
| 12 mar 2024 | 49.37 | 49.37 | 49.37 | 49.37 | 49.37 | - |
| 11 mar 2024 | 49.42 | 49.42 | 49.42 | 49.42 | 49.42 | - |
| 08 mar 2024 | 49.34 | 49.34 | 49.34 | 49.34 | 49.34 | - |
| 07 mar 2024 | 49.62 | 49.62 | 49.62 | 49.62 | 49.62 | - |
| 06 mar 2024 | 49.28 | 49.28 | 49.28 | 49.28 | 49.28 | - |
| 05 mar 2024 | 48.74 | 48.74 | 48.74 | 48.74 | 48.74 | - |
| 04 mar 2024 | 49.17 | 49.17 | 49.17 | 49.17 | 49.17 | - |
| 01 mar 2024 | 49.37 | 49.37 | 49.37 | 49.37 | 49.37 | - |
| 29 feb 2024 | 48.95 | 48.95 | 48.95 | 48.95 | 48.95 | - |
| 28 feb 2024 | 48.44 | 48.44 | 48.44 | 48.44 | 48.44 | - |
| 27 feb 2024 | 48.50 | 48.50 | 48.50 | 48.50 | 48.50 | - |
| 26 feb 2024 | 48.20 | 48.20 | 48.20 | 48.20 | 48.20 | - |
| 23 feb 2024 | 48.15 | 48.15 | 48.15 | 48.15 | 48.15 | - |
| 22 feb 2024 | 48.09 | 48.09 | 48.09 | 48.09 | 48.09 | - |
| 21 feb 2024 | 47.44 | 47.44 | 47.44 | 47.44 | 47.44 | - |
| 20 feb 2024 | 47.52 | 47.52 | 47.52 | 47.52 | 47.52 | - |
| 16 feb 2024 | 47.94 | 47.94 | 47.94 | 47.94 | 47.94 | - |
| 15 feb 2024 | 48.34 | 48.34 | 48.34 | 48.34 | 48.34 | - |
| 14 feb 2024 | 47.85 | 47.85 | 47.85 | 47.85 | 47.85 | - |
| 13 feb 2024 | 46.94 | 46.94 | 46.94 | 46.94 | 46.94 | - |
| 12 feb 2024 | 48.41 | 48.41 | 48.41 | 48.41 | 48.41 | - |
| 09 feb 2024 | 47.75 | 47.75 | 47.75 | 47.75 | 47.75 | - |
| 08 feb 2024 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | - |
| 07 feb 2024 | 46.96 | 46.96 | 46.96 | 46.96 | 46.96 | - |
| 06 feb 2024 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | - |
| 05 feb 2024 | 46.01 | 46.01 | 46.01 | 46.01 | 46.01 | - |
| 02 feb 2024 | 46.33 | 46.33 | 46.33 | 46.33 | 46.33 | - |
| 01 feb 2024 | 46.28 | 46.28 | 46.28 | 46.28 | 46.28 | - |
| 31 ene 2024 | 45.92 | 45.92 | 45.92 | 45.92 | 45.92 | - |
| 30 ene 2024 | 46.70 | 46.70 | 46.70 | 46.70 | 46.70 | - |
| 29 ene 2024 | 46.99 | 46.99 | 46.99 | 46.99 | 46.99 | - |
| 26 ene 2024 | 46.36 | 46.36 | 46.36 | 46.36 | 46.36 | - |
| 25 ene 2024 | 46.55 | 46.55 | 46.55 | 46.55 | 46.55 | - |
| 24 ene 2024 | 46.38 | 46.38 | 46.38 | 46.38 | 46.38 | - |
| 23 ene 2024 | 46.55 | 46.55 | 46.55 | 46.55 | 46.55 | - |
| 22 ene 2024 | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | - |
| 19 ene 2024 | 45.93 | 45.93 | 45.93 | 45.93 | 45.93 | - |
| 18 ene 2024 | 45.53 | 45.53 | 45.53 | 45.53 | 45.53 | - |
| 17 ene 2024 | 45.13 | 45.13 | 45.13 | 45.13 | 45.13 | - |
| 16 ene 2024 | 45.33 | 45.33 | 45.33 | 45.33 | 45.33 | - |
| 12 ene 2024 | 45.65 | 45.65 | 45.65 | 45.65 | 45.65 | - |
| 11 ene 2024 | 45.87 | 45.87 | 45.87 | 45.87 | 45.87 | - |
| 10 ene 2024 | 45.98 | 45.98 | 45.98 | 45.98 | 45.98 | - |
| 09 ene 2024 | 46.13 | 46.13 | 46.13 | 46.13 | 46.13 | - |
| 08 ene 2024 | 46.31 | 46.31 | 46.31 | 46.31 | 46.31 | - |
| 05 ene 2024 | 45.62 | 45.62 | 45.62 | 45.62 | 45.62 | - |
| 04 ene 2024 | 45.63 | 45.63 | 45.63 | 45.63 | 45.63 | - |
| 03 ene 2024 | 45.73 | 45.73 | 45.73 | 45.73 | 45.73 | - |
| 02 ene 2024 | 46.68 | 46.68 | 46.68 | 46.68 | 46.68 | - |
| 29 dic 2023 | 47.12 | 47.12 | 47.12 | 47.12 | 47.12 | - |
| 28 dic 2023 | 47.51 | 47.51 | 47.51 | 47.51 | 47.51 | - |
| 27 dic 2023 | 47.48 | 47.48 | 47.48 | 47.48 | 47.48 | - |
| 26 dic 2023 | 47.50 | 47.50 | 47.50 | 47.50 | 47.50 | - |
| 22 dic 2023 | 47.13 | 47.13 | 47.13 | 47.13 | 47.13 | - |
| 21 dic 2023 | 47.03 | 47.03 | 47.03 | 47.03 | 47.03 | - |
| 20 dic 2023 | 46.16 | 46.16 | 46.16 | 46.16 | 46.16 | - |
| 19 dic 2023 | 47.22 | 47.22 | 47.22 | 47.22 | 47.22 | - |
| 18 dic 2023 | 46.54 | 46.54 | 46.54 | 46.54 | 46.54 | - |
| 15 dic 2023 | 46.59 | 46.59 | 46.59 | 46.59 | 46.59 | - |
| 14 dic 2023 | 46.83 | 46.83 | 46.83 | 46.83 | 46.83 | - |
| 13 dic 2023 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | - |
| 12 dic 2023 | 44.77 | 44.77 | 44.77 | 44.77 | 44.77 | - |
| 11 dic 2023 | 44.82 | 44.82 | 44.82 | 44.82 | 44.82 | - |
| 08 dic 2023 | 44.47 | 44.47 | 44.47 | 44.47 | 44.47 | - |
| 07 dic 2023 | 44.19 | 44.19 | 44.19 | 44.19 | 44.19 | - |
| *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.