U.S. markets open in 9 hours 25 minutes
F S&P 500
5,537.00 +15.50 (+0.28%) F Dow Jones
39,522.00 +53.00 (+0.13%) F Nasdaq
19,998.50 +71.25 (+0.36%) E-mini Russell 2000 Index Futur
2,073.80 +8.80 (+0.43%) Petróleo
81.93 +0.39 (+0.48%) Oro
2,335.40 -4.20 (-0.18%)
Ave Maria Growth (AVEGX)
Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 08:01PM 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 | 47.42 | 47.42 | 47.42 | 47.42 | 47.42 | - |
| 27 jun 2024 | 47.55 | 47.55 | 47.55 | 47.55 | 47.55 | - |
| 26 jun 2024 | 47.50 | 47.50 | 47.50 | 47.50 | 47.50 | - |
| 25 jun 2024 | 47.74 | 47.74 | 47.74 | 47.74 | 47.74 | - |
| 24 jun 2024 | 47.70 | 47.70 | 47.70 | 47.70 | 47.70 | - |
| 21 jun 2024 | 47.85 | 47.85 | 47.85 | 47.85 | 47.85 | - |
| 20 jun 2024 | 47.82 | 47.82 | 47.82 | 47.82 | 47.82 | - |
| 18 jun 2024 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | - |
| 17 jun 2024 | 47.78 | 47.78 | 47.78 | 47.78 | 47.78 | - |
| 14 jun 2024 | 47.41 | 47.41 | 47.41 | 47.41 | 47.41 | - |
| 13 jun 2024 | 47.56 | 47.56 | 47.56 | 47.56 | 47.56 | - |
| 12 jun 2024 | 47.75 | 47.75 | 47.75 | 47.75 | 47.75 | - |
| 11 jun 2024 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | - |
| 10 jun 2024 | 47.21 | 47.21 | 47.21 | 47.21 | 47.21 | - |
| 07 jun 2024 | 47.03 | 47.03 | 47.03 | 47.03 | 47.03 | - |
| 06 jun 2024 | 47.28 | 47.28 | 47.28 | 47.28 | 47.28 | - |
| 05 jun 2024 | 47.42 | 47.42 | 47.42 | 47.42 | 47.42 | - |
| 04 jun 2024 | 46.91 | 46.91 | 46.91 | 46.91 | 46.91 | - |
| 03 jun 2024 | 46.63 | 46.63 | 46.63 | 46.63 | 46.63 | - |
| 31 may 2024 | 46.59 | 46.59 | 46.59 | 46.59 | 46.59 | - |
| 30 may 2024 | 46.26 | 46.26 | 46.26 | 46.26 | 46.26 | - |
| 29 may 2024 | 46.26 | 46.26 | 46.26 | 46.26 | 46.26 | - |
| 28 may 2024 | 46.73 | 46.73 | 46.73 | 46.73 | 46.73 | - |
| 24 may 2024 | 47.01 | 47.01 | 47.01 | 47.01 | 47.01 | - |
| 23 may 2024 | 46.65 | 46.65 | 46.65 | 46.65 | 46.65 | - |
| 22 may 2024 | 46.89 | 46.89 | 46.89 | 46.89 | 46.89 | - |
| 21 may 2024 | 47.08 | 47.08 | 47.08 | 47.08 | 47.08 | - |
| 20 may 2024 | 47.23 | 47.23 | 47.23 | 47.23 | 47.23 | - |
| 17 may 2024 | 47.09 | 47.09 | 47.09 | 47.09 | 47.09 | - |
| 16 may 2024 | 47.24 | 47.24 | 47.24 | 47.24 | 47.24 | - |
| 15 may 2024 | 47.35 | 47.35 | 47.35 | 47.35 | 47.35 | - |
| 14 may 2024 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | - |
| 13 may 2024 | 46.65 | 46.65 | 46.65 | 46.65 | 46.65 | - |
| 10 may 2024 | 46.82 | 46.82 | 46.82 | 46.82 | 46.82 | - |
| 09 may 2024 | 46.83 | 46.83 | 46.83 | 46.83 | 46.83 | - |
| 08 may 2024 | 46.53 | 46.53 | 46.53 | 46.53 | 46.53 | - |
| 07 may 2024 | 46.73 | 46.73 | 46.73 | 46.73 | 46.73 | - |
| 06 may 2024 | 46.54 | 46.54 | 46.54 | 46.54 | 46.54 | - |
| 03 may 2024 | 46.03 | 46.03 | 46.03 | 46.03 | 46.03 | - |
| 02 may 2024 | 45.53 | 45.53 | 45.53 | 45.53 | 45.53 | - |
| 01 may 2024 | 45.79 | 45.79 | 45.79 | 45.79 | 45.79 | - |
| 30 abr 2024 | 46.08 | 46.08 | 46.08 | 46.08 | 46.08 | - |
| 29 abr 2024 | 46.84 | 46.84 | 46.84 | 46.84 | 46.84 | - |
| 26 abr 2024 | 46.75 | 46.75 | 46.75 | 46.75 | 46.75 | - |
| 25 abr 2024 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | - |
| 24 abr 2024 | 46.46 | 46.46 | 46.46 | 46.46 | 46.46 | - |
| 23 abr 2024 | 46.52 | 46.52 | 46.52 | 46.52 | 46.52 | - |
| 22 abr 2024 | 45.85 | 45.85 | 45.85 | 45.85 | 45.85 | - |
| 19 abr 2024 | 45.37 | 45.37 | 45.37 | 45.37 | 45.37 | - |
| 18 abr 2024 | 45.70 | 45.70 | 45.70 | 45.70 | 45.70 | - |
| 17 abr 2024 | 45.87 | 45.87 | 45.87 | 45.87 | 45.87 | - |
| 16 abr 2024 | 46.27 | 46.27 | 46.27 | 46.27 | 46.27 | - |
| 15 abr 2024 | 46.36 | 46.36 | 46.36 | 46.36 | 46.36 | - |
| 12 abr 2024 | 46.82 | 46.82 | 46.82 | 46.82 | 46.82 | - |
| 11 abr 2024 | 47.57 | 47.57 | 47.57 | 47.57 | 47.57 | - |
| 10 abr 2024 | 47.41 | 47.41 | 47.41 | 47.41 | 47.41 | - |
| 09 abr 2024 | 48.16 | 48.16 | 48.16 | 48.16 | 48.16 | - |
| 08 abr 2024 | 47.99 | 47.99 | 47.99 | 47.99 | 47.99 | - |
| 05 abr 2024 | 47.91 | 47.91 | 47.91 | 47.91 | 47.91 | - |
| 04 abr 2024 | 47.55 | 47.55 | 47.55 | 47.55 | 47.55 | - |
| 03 abr 2024 | 48.14 | 48.14 | 48.14 | 48.14 | 48.14 | - |
| 02 abr 2024 | 48.19 | 48.19 | 48.19 | 48.19 | 48.19 | - |
| 01 abr 2024 | 48.60 | 48.60 | 48.60 | 48.60 | 48.60 | - |
| 28 mar 2024 | 48.81 | 48.81 | 48.81 | 48.81 | 48.81 | - |
| 27 mar 2024 | 48.70 | 48.70 | 48.70 | 48.70 | 48.70 | - |
| 26 mar 2024 | 48.15 | 48.15 | 48.15 | 48.15 | 48.15 | - |
| 25 mar 2024 | 48.30 | 48.30 | 48.30 | 48.30 | 48.30 | - |
| 22 mar 2024 | 48.60 | 48.60 | 48.60 | 48.60 | 48.60 | - |
| 21 mar 2024 | 48.68 | 48.68 | 48.68 | 48.68 | 48.68 | - |
| 20 mar 2024 | 48.35 | 48.35 | 48.35 | 48.35 | 48.35 | - |
| 19 mar 2024 | 47.97 | 47.97 | 47.97 | 47.97 | 47.97 | - |
| 18 mar 2024 | 47.61 | 47.61 | 47.61 | 47.61 | 47.61 | - |
| 15 mar 2024 | 47.65 | 47.65 | 47.65 | 47.65 | 47.65 | - |
| 14 mar 2024 | 47.75 | 47.75 | 47.75 | 47.75 | 47.75 | - |
| 13 mar 2024 | 48.16 | 48.16 | 48.16 | 48.16 | 48.16 | - |
| 12 mar 2024 | 48.25 | 48.25 | 48.25 | 48.25 | 48.25 | - |
| 11 mar 2024 | 47.86 | 47.86 | 47.86 | 47.86 | 47.86 | - |
| 08 mar 2024 | 47.96 | 47.96 | 47.96 | 47.96 | 47.96 | - |
| 07 mar 2024 | 48.37 | 48.37 | 48.37 | 48.37 | 48.37 | - |
| 06 mar 2024 | 47.75 | 47.75 | 47.75 | 47.75 | 47.75 | - |
| 05 mar 2024 | 47.29 | 47.29 | 47.29 | 47.29 | 47.29 | - |
| 04 mar 2024 | 47.74 | 47.74 | 47.74 | 47.74 | 47.74 | - |
| 01 mar 2024 | 47.31 | 47.31 | 47.31 | 47.31 | 47.31 | - |
| 29 feb 2024 | 46.63 | 46.63 | 46.63 | 46.63 | 46.63 | - |
| 28 feb 2024 | 46.43 | 46.43 | 46.43 | 46.43 | 46.43 | - |
| 27 feb 2024 | 46.46 | 46.46 | 46.46 | 46.46 | 46.46 | - |
| 26 feb 2024 | 46.57 | 46.57 | 46.57 | 46.57 | 46.57 | - |
| 23 feb 2024 | 46.49 | 46.49 | 46.49 | 46.49 | 46.49 | - |
| 22 feb 2024 | 46.23 | 46.23 | 46.23 | 46.23 | 46.23 | - |
| 21 feb 2024 | 45.32 | 45.32 | 45.32 | 45.32 | 45.32 | - |
| 20 feb 2024 | 45.27 | 45.27 | 45.27 | 45.27 | 45.27 | - |
| 16 feb 2024 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | - |
| 15 feb 2024 | 45.89 | 45.89 | 45.89 | 45.89 | 45.89 | - |
| 14 feb 2024 | 45.54 | 45.54 | 45.54 | 45.54 | 45.54 | - |
| 13 feb 2024 | 44.85 | 44.85 | 44.85 | 44.85 | 44.85 | - |
| 12 feb 2024 | 45.72 | 45.72 | 45.72 | 45.72 | 45.72 | - |
| 09 feb 2024 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | - |
| 08 feb 2024 | 45.33 | 45.33 | 45.33 | 45.33 | 45.33 | - |
| 07 feb 2024 | 45.30 | 45.30 | 45.30 | 45.30 | 45.30 | - |
| 06 feb 2024 | 44.81 | 44.81 | 44.81 | 44.81 | 44.81 | - |
| *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.