U.S. markets open in 6 hours 31 minutes
F S&P 500
5,104.75 +13.25 (+0.26%) F Dow Jones
38,631.00 +249.00 (+0.65%) F Nasdaq
17,736.25 +86.50 (+0.49%) E-mini Russell 2000 Index Futur
2,023.90 -3.30 (-0.16%) Petróleo
79.08 +0.13 (+0.16%) Oro
2,309.70 +0.10 (+0.00%)
Acclivity Small Cap Value N (AXVNX)
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 | 18.61 | 18.61 | 18.61 | 18.61 | 18.61 | - |
| 01 may 2024 | 18.28 | 18.28 | 18.28 | 18.28 | 18.28 | - |
| 30 abr 2024 | 18.29 | 18.29 | 18.29 | 18.29 | 18.29 | - |
| 29 abr 2024 | 18.67 | 18.67 | 18.67 | 18.67 | 18.67 | - |
| 26 abr 2024 | 18.57 | 18.57 | 18.57 | 18.57 | 18.57 | - |
| 25 abr 2024 | 18.42 | 18.42 | 18.42 | 18.42 | 18.42 | - |
| 24 abr 2024 | 18.56 | 18.56 | 18.56 | 18.56 | 18.56 | - |
| 23 abr 2024 | 18.58 | 18.58 | 18.58 | 18.58 | 18.58 | - |
| 22 abr 2024 | 18.26 | 18.26 | 18.26 | 18.26 | 18.26 | - |
| 19 abr 2024 | 18.14 | 18.14 | 18.14 | 18.14 | 18.14 | - |
| 18 abr 2024 | 17.93 | 17.93 | 17.93 | 17.93 | 17.93 | - |
| 17 abr 2024 | 17.92 | 17.92 | 17.92 | 17.92 | 17.92 | - |
| 16 abr 2024 | 18.08 | 18.08 | 18.08 | 18.08 | 18.08 | - |
| 15 abr 2024 | 18.19 | 18.19 | 18.19 | 18.19 | 18.19 | - |
| 12 abr 2024 | 18.39 | 18.39 | 18.39 | 18.39 | 18.39 | - |
| 11 abr 2024 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | - |
| 10 abr 2024 | 18.65 | 18.65 | 18.65 | 18.65 | 18.65 | - |
| 09 abr 2024 | 19.18 | 19.18 | 19.18 | 19.18 | 19.18 | - |
| 08 abr 2024 | 19.08 | 19.08 | 19.08 | 19.08 | 19.08 | - |
| 05 abr 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
| 04 abr 2024 | 18.93 | 18.93 | 18.93 | 18.93 | 18.93 | - |
| 03 abr 2024 | 19.14 | 19.14 | 19.14 | 19.14 | 19.14 | - |
| 02 abr 2024 | 19.04 | 19.04 | 19.04 | 19.04 | 19.04 | - |
| 01 abr 2024 | 19.36 | 19.36 | 19.36 | 19.36 | 19.36 | - |
| 28 mar 2024 | 19.55 | 19.55 | 19.55 | 19.55 | 19.55 | - |
| 27 mar 2024 | 19.41 | 19.41 | 19.41 | 19.41 | 19.41 | - |
| 26 mar 2024 | 18.94 | 18.94 | 18.94 | 18.94 | 18.94 | - |
| 25 mar 2024 | 18.97 | 18.97 | 18.97 | 18.97 | 18.97 | - |
| 22 mar 2024 | 18.93 | 18.93 | 18.93 | 18.93 | 18.93 | - |
| 21 mar 2024 | 19.15 | 19.15 | 19.15 | 19.15 | 19.15 | - |
| 20 mar 2024 | 18.95 | 18.95 | 18.95 | 18.95 | 18.95 | - |
| 19 mar 2024 | 18.55 | 18.55 | 18.55 | 18.55 | 18.55 | - |
| 18 mar 2024 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - |
| 15 mar 2024 | 18.48 | 18.48 | 18.48 | 18.48 | 18.48 | - |
| 14 mar 2024 | 18.41 | 18.41 | 18.41 | 18.41 | 18.41 | - |
| 13 mar 2024 | 18.72 | 18.72 | 18.72 | 18.72 | 18.72 | - |
| 12 mar 2024 | 18.65 | 18.65 | 18.65 | 18.65 | 18.65 | - |
| 11 mar 2024 | 18.67 | 18.67 | 18.67 | 18.67 | 18.67 | - |
| 08 mar 2024 | 18.69 | 18.69 | 18.69 | 18.69 | 18.69 | - |
| 07 mar 2024 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | - |
| 06 mar 2024 | 18.58 | 18.58 | 18.58 | 18.58 | 18.58 | - |
| 05 mar 2024 | 18.55 | 18.55 | 18.55 | 18.55 | 18.55 | - |
| 04 mar 2024 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | - |
| 01 mar 2024 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | - |
| 29 feb 2024 | 18.63 | 18.63 | 18.63 | 18.63 | 18.63 | - |
| 28 feb 2024 | 18.41 | 18.41 | 18.41 | 18.41 | 18.41 | - |
| 27 feb 2024 | 18.56 | 18.56 | 18.56 | 18.56 | 18.56 | - |
| 26 feb 2024 | 18.42 | 18.42 | 18.42 | 18.42 | 18.42 | - |
| 23 feb 2024 | 18.45 | 18.45 | 18.45 | 18.45 | 18.45 | - |
| 22 feb 2024 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - |
| 21 feb 2024 | 18.37 | 18.37 | 18.37 | 18.37 | 18.37 | - |
| 20 feb 2024 | 18.37 | 18.37 | 18.37 | 18.37 | 18.37 | - |
| 16 feb 2024 | 18.56 | 18.56 | 18.56 | 18.56 | 18.56 | - |
| 15 feb 2024 | 18.81 | 18.81 | 18.81 | 18.81 | 18.81 | - |
| 14 feb 2024 | 18.44 | 18.44 | 18.44 | 18.44 | 18.44 | - |
| 13 feb 2024 | 18.12 | 18.12 | 18.12 | 18.12 | 18.12 | - |
| 12 feb 2024 | 18.82 | 18.82 | 18.82 | 18.82 | 18.82 | - |
| 09 feb 2024 | 18.49 | 18.49 | 18.49 | 18.49 | 18.49 | - |
| 08 feb 2024 | 18.34 | 18.34 | 18.34 | 18.34 | 18.34 | - |
| 07 feb 2024 | 18.13 | 18.13 | 18.13 | 18.13 | 18.13 | - |
| 06 feb 2024 | 18.18 | 18.18 | 18.18 | 18.18 | 18.18 | - |
| 05 feb 2024 | 18.09 | 18.09 | 18.09 | 18.09 | 18.09 | - |
| 02 feb 2024 | 18.35 | 18.35 | 18.35 | 18.35 | 18.35 | - |
| 01 feb 2024 | 18.44 | 18.44 | 18.44 | 18.44 | 18.44 | - |
| 31 ene 2024 | 18.29 | 18.29 | 18.29 | 18.29 | 18.29 | - |
| 30 ene 2024 | 18.77 | 18.77 | 18.77 | 18.77 | 18.77 | - |
| 29 ene 2024 | 18.81 | 18.81 | 18.81 | 18.81 | 18.81 | - |
| 26 ene 2024 | 18.66 | 18.66 | 18.66 | 18.66 | 18.66 | - |
| 25 ene 2024 | 18.61 | 18.61 | 18.61 | 18.61 | 18.61 | - |
| 24 ene 2024 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - |
| 23 ene 2024 | 18.46 | 18.46 | 18.46 | 18.46 | 18.46 | - |
| 22 ene 2024 | 18.58 | 18.58 | 18.58 | 18.58 | 18.58 | - |
| 19 ene 2024 | 18.23 | 18.23 | 18.23 | 18.23 | 18.23 | - |
| 18 ene 2024 | 18.05 | 18.05 | 18.05 | 18.05 | 18.05 | - |
| 17 ene 2024 | 17.87 | 17.87 | 17.87 | 17.87 | 17.87 | - |
| 16 ene 2024 | 18.01 | 18.01 | 18.01 | 18.01 | 18.01 | - |
| 12 ene 2024 | 18.23 | 18.23 | 18.23 | 18.23 | 18.23 | - |
| 11 ene 2024 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | - |
| 10 ene 2024 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - |
| 09 ene 2024 | 18.34 | 18.34 | 18.34 | 18.34 | 18.34 | - |
| 08 ene 2024 | 18.55 | 18.55 | 18.55 | 18.55 | 18.55 | - |
| 05 ene 2024 | 18.35 | 18.35 | 18.35 | 18.35 | 18.35 | - |
| 04 ene 2024 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | - |
| 03 ene 2024 | 18.33 | 18.33 | 18.33 | 18.33 | 18.33 | - |
| 02 ene 2024 | 18.77 | 18.77 | 18.77 | 18.77 | 18.77 | - |
| 29 dic 2023 | 18.88 | 18.88 | 18.88 | 18.88 | 18.88 | - |
| 28 dic 2023 | 19.09 | 19.09 | 19.09 | 19.09 | 19.09 | - |
| 27 dic 2023 | 19.12 | 19.12 | 19.12 | 19.12 | 19.12 | - |
| 26 dic 2023 | 19.12 | 19.12 | 19.12 | 19.12 | 19.12 | - |
| 22 dic 2023 | 18.92 | 18.92 | 18.92 | 18.92 | 18.92 | - |
| 21 dic 2023 | 18.82 | 18.82 | 18.82 | 18.82 | 18.82 | - |
| 20 dic 2023 | 18.54 | 18.54 | 18.54 | 18.54 | 18.54 | - |
| 19 dic 2023 | 18.83 | 18.83 | 18.83 | 18.83 | 18.83 | - |
| 18 dic 2023 | 18.45 | 18.45 | 18.45 | 18.45 | 18.45 | - |
| 15 dic 2023 | 18.42 | 18.42 | 18.42 | 18.42 | 18.42 | - |
| 14 dic 2023 | 18.57 | 18.57 | 18.57 | 18.57 | 18.57 | - |
| 13 dic 2023 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - |
| 12 dic 2023 | 17.42 | 17.42 | 17.42 | 17.42 | 17.42 | - |
| 11 dic 2023 | 17.54 | 17.54 | 17.54 | 17.54 | 17.54 | - |
| 08 dic 2023 | 17.47 | 17.47 | 17.47 | 17.47 | 17.47 | - |
| *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.