U.S. markets open in 7 hours 35 minutes
F S&P 500
5,105.75 +14.25 (+0.28%) F Dow Jones
38,620.00 +238.00 (+0.62%) F Nasdaq
17,757.75 +108.00 (+0.61%) E-mini Russell 2000 Index Futur
2,024.20 -3.00 (-0.15%) Petróleo
79.22 +0.27 (+0.34%) Oro
2,316.90 +7.30 (+0.32%)
Acclivity Small Cap Value I (AXVIX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 08:00PM EDT
Periodo de tiempo:
03 may 2023 - 03 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 02 may 2024 | 18.38 | 18.38 | 18.38 | 18.38 | 18.38 | - |
| 01 may 2024 | 18.05 | 18.05 | 18.05 | 18.05 | 18.05 | - |
| 30 abr 2024 | 18.06 | 18.06 | 18.06 | 18.06 | 18.06 | - |
| 29 abr 2024 | 18.45 | 18.45 | 18.45 | 18.45 | 18.45 | - |
| 26 abr 2024 | 18.34 | 18.34 | 18.34 | 18.34 | 18.34 | - |
| 25 abr 2024 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | - |
| 24 abr 2024 | 18.33 | 18.33 | 18.33 | 18.33 | 18.33 | - |
| 23 abr 2024 | 18.35 | 18.35 | 18.35 | 18.35 | 18.35 | - |
| 22 abr 2024 | 18.03 | 18.03 | 18.03 | 18.03 | 18.03 | - |
| 19 abr 2024 | 17.91 | 17.91 | 17.91 | 17.91 | 17.91 | - |
| 18 abr 2024 | 17.71 | 17.71 | 17.71 | 17.71 | 17.71 | - |
| 17 abr 2024 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | - |
| 16 abr 2024 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | - |
| 15 abr 2024 | 17.97 | 17.97 | 17.97 | 17.97 | 17.97 | - |
| 12 abr 2024 | 18.16 | 18.16 | 18.16 | 18.16 | 18.16 | - |
| 11 abr 2024 | 18.47 | 18.47 | 18.47 | 18.47 | 18.47 | - |
| 10 abr 2024 | 18.42 | 18.42 | 18.42 | 18.42 | 18.42 | - |
| 09 abr 2024 | 18.94 | 18.94 | 18.94 | 18.94 | 18.94 | - |
| 08 abr 2024 | 18.84 | 18.84 | 18.84 | 18.84 | 18.84 | - |
| 05 abr 2024 | 18.76 | 18.76 | 18.76 | 18.76 | 18.76 | - |
| 04 abr 2024 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | - |
| 03 abr 2024 | 18.91 | 18.91 | 18.91 | 18.91 | 18.91 | - |
| 02 abr 2024 | 18.81 | 18.81 | 18.81 | 18.81 | 18.81 | - |
| 01 abr 2024 | 19.12 | 19.12 | 19.12 | 19.12 | 19.12 | - |
| 28 mar 2024 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | - |
| 27 mar 2024 | 19.16 | 19.16 | 19.16 | 19.16 | 19.16 | - |
| 26 mar 2024 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | - |
| 25 mar 2024 | 18.73 | 18.73 | 18.73 | 18.73 | 18.73 | - |
| 22 mar 2024 | 18.69 | 18.69 | 18.69 | 18.69 | 18.69 | - |
| 21 mar 2024 | 18.91 | 18.91 | 18.91 | 18.91 | 18.91 | - |
| 20 mar 2024 | 18.71 | 18.71 | 18.71 | 18.71 | 18.71 | - |
| 19 mar 2024 | 18.32 | 18.32 | 18.32 | 18.32 | 18.32 | - |
| 18 mar 2024 | 18.16 | 18.16 | 18.16 | 18.16 | 18.16 | - |
| 15 mar 2024 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | - |
| 14 mar 2024 | 18.18 | 18.18 | 18.18 | 18.18 | 18.18 | - |
| 13 mar 2024 | 18.48 | 18.48 | 18.48 | 18.48 | 18.48 | - |
| 12 mar 2024 | 18.41 | 18.41 | 18.41 | 18.41 | 18.41 | - |
| 11 mar 2024 | 18.43 | 18.43 | 18.43 | 18.43 | 18.43 | - |
| 08 mar 2024 | 18.46 | 18.46 | 18.46 | 18.46 | 18.46 | - |
| 07 mar 2024 | 18.46 | 18.46 | 18.46 | 18.46 | 18.46 | - |
| 06 mar 2024 | 18.35 | 18.35 | 18.35 | 18.35 | 18.35 | - |
| 05 mar 2024 | 18.32 | 18.32 | 18.32 | 18.32 | 18.32 | - |
| 04 mar 2024 | 18.37 | 18.37 | 18.37 | 18.37 | 18.37 | - |
| 01 mar 2024 | 18.46 | 18.46 | 18.46 | 18.46 | 18.46 | - |
| 29 feb 2024 | 18.39 | 18.39 | 18.39 | 18.39 | 18.39 | - |
| 28 feb 2024 | 18.18 | 18.18 | 18.18 | 18.18 | 18.18 | - |
| 27 feb 2024 | 18.32 | 18.32 | 18.32 | 18.32 | 18.32 | - |
| 26 feb 2024 | 18.19 | 18.19 | 18.19 | 18.19 | 18.19 | - |
| 23 feb 2024 | 18.21 | 18.21 | 18.21 | 18.21 | 18.21 | - |
| 22 feb 2024 | 18.17 | 18.17 | 18.17 | 18.17 | 18.17 | - |
| 21 feb 2024 | 18.14 | 18.14 | 18.14 | 18.14 | 18.14 | - |
| 20 feb 2024 | 18.14 | 18.14 | 18.14 | 18.14 | 18.14 | - |
| 16 feb 2024 | 18.32 | 18.32 | 18.32 | 18.32 | 18.32 | - |
| 15 feb 2024 | 18.57 | 18.57 | 18.57 | 18.57 | 18.57 | - |
| 14 feb 2024 | 18.21 | 18.21 | 18.21 | 18.21 | 18.21 | - |
| 13 feb 2024 | 17.89 | 17.89 | 17.89 | 17.89 | 17.89 | - |
| 12 feb 2024 | 18.58 | 18.58 | 18.58 | 18.58 | 18.58 | - |
| 09 feb 2024 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | - |
| 08 feb 2024 | 18.11 | 18.11 | 18.11 | 18.11 | 18.11 | - |
| 07 feb 2024 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | - |
| 06 feb 2024 | 17.95 | 17.95 | 17.95 | 17.95 | 17.95 | - |
| 05 feb 2024 | 17.86 | 17.86 | 17.86 | 17.86 | 17.86 | - |
| 02 feb 2024 | 18.11 | 18.11 | 18.11 | 18.11 | 18.11 | - |
| 01 feb 2024 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | - |
| 31 ene 2024 | 18.05 | 18.05 | 18.05 | 18.05 | 18.05 | - |
| 30 ene 2024 | 18.53 | 18.53 | 18.53 | 18.53 | 18.53 | - |
| 29 ene 2024 | 18.57 | 18.57 | 18.57 | 18.57 | 18.57 | - |
| 26 ene 2024 | 18.41 | 18.41 | 18.41 | 18.41 | 18.41 | - |
| 25 ene 2024 | 18.37 | 18.37 | 18.37 | 18.37 | 18.37 | - |
| 24 ene 2024 | 18.16 | 18.16 | 18.16 | 18.16 | 18.16 | - |
| 23 ene 2024 | 18.22 | 18.22 | 18.22 | 18.22 | 18.22 | - |
| 22 ene 2024 | 18.34 | 18.34 | 18.34 | 18.34 | 18.34 | - |
| 19 ene 2024 | 17.99 | 17.99 | 17.99 | 17.99 | 17.99 | - |
| 18 ene 2024 | 17.82 | 17.82 | 17.82 | 17.82 | 17.82 | - |
| 17 ene 2024 | 17.64 | 17.64 | 17.64 | 17.64 | 17.64 | - |
| 16 ene 2024 | 17.77 | 17.77 | 17.77 | 17.77 | 17.77 | - |
| 12 ene 2024 | 17.99 | 17.99 | 17.99 | 17.99 | 17.99 | - |
| 11 ene 2024 | 18.06 | 18.06 | 18.06 | 18.06 | 18.06 | - |
| 10 ene 2024 | 18.16 | 18.16 | 18.16 | 18.16 | 18.16 | - |
| 09 ene 2024 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | - |
| 08 ene 2024 | 18.31 | 18.31 | 18.31 | 18.31 | 18.31 | - |
| 05 ene 2024 | 18.11 | 18.11 | 18.11 | 18.11 | 18.11 | - |
| 04 ene 2024 | 18.06 | 18.06 | 18.06 | 18.06 | 18.06 | - |
| 03 ene 2024 | 18.09 | 18.09 | 18.09 | 18.09 | 18.09 | - |
| 02 ene 2024 | 18.53 | 18.53 | 18.53 | 18.53 | 18.53 | - |
| 29 dic 2023 | 18.63 | 18.63 | 18.63 | 18.63 | 18.63 | - |
| 28 dic 2023 | 18.84 | 18.84 | 18.84 | 18.84 | 18.84 | - |
| 27 dic 2023 | 18.87 | 18.87 | 18.87 | 18.87 | 18.87 | - |
| 26 dic 2023 | 18.87 | 18.87 | 18.87 | 18.87 | 18.87 | - |
| 22 dic 2023 | 18.67 | 18.67 | 18.67 | 18.67 | 18.67 | - |
| 21 dic 2023 | 18.57 | 18.57 | 18.57 | 18.57 | 18.57 | - |
| 20 dic 2023 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | - |
| 19 dic 2023 | 18.58 | 18.58 | 18.58 | 18.58 | 18.58 | - |
| 18 dic 2023 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | - |
| 15 dic 2023 | 18.18 | 18.18 | 18.18 | 18.18 | 18.18 | - |
| 14 dic 2023 | 18.32 | 18.32 | 18.32 | 18.32 | 18.32 | - |
| 13 dic 2023 | 17.76 | 17.76 | 17.76 | 17.76 | 17.76 | - |
| 12 dic 2023 | 17.19 | 17.19 | 17.19 | 17.19 | 17.19 | - |
| 11 dic 2023 | 17.31 | 17.31 | 17.31 | 17.31 | 17.31 | - |
| 08 dic 2023 | 17.24 | 17.24 | 17.24 | 17.24 | 17.24 | - |
| *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.