U.S. markets closed
F S&P 500
5,108.75 +17.25 (+0.34%) F Dow Jones
38,625.00 +243.00 (+0.63%) F Nasdaq
17,763.75 +114.00 (+0.65%) E-mini Russell 2000 Index Futur
2,026.90 -0.30 (-0.01%) Petróleo
79.32 +0.37 (+0.47%) Oro
2,313.20 +3.60 (+0.16%)
Bitcoin Cash USD (BCH-USD)
CCC - CoinMarketCap. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 01:09AM UTC. Mercado abierto.
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 |
|---|---|---|---|---|---|---|
| 03 may 2024 | 429.94 | 429.94 | 426.69 | 429.47 | 429.47 | 295,679,808 |
| 02 may 2024 | - | - | - | - | - | - |
| 01 may 2024 | 434.16 | 435.30 | 399.70 | 424.04 | 424.04 | 534,977,086 |
| 30 abr 2024 | 465.61 | 469.62 | 421.22 | 434.16 | 434.16 | 462,026,012 |
| 29 abr 2024 | 470.62 | 473.79 | 448.30 | 465.61 | 465.61 | 330,553,401 |
| 28 abr 2024 | 477.42 | 486.85 | 468.83 | 470.62 | 470.62 | 236,288,399 |
| 27 abr 2024 | 482.44 | 484.77 | 466.76 | 477.42 | 477.42 | 309,938,819 |
| 26 abr 2024 | 478.72 | 492.73 | 467.89 | 482.44 | 482.44 | 300,240,918 |
| 25 abr 2024 | 479.02 | 485.63 | 467.80 | 478.72 | 478.72 | 337,139,336 |
| 24 abr 2024 | 505.44 | 511.37 | 474.45 | 479.02 | 479.02 | 365,292,368 |
| 23 abr 2024 | 522.23 | 522.82 | 502.98 | 505.44 | 505.44 | 317,009,725 |
| 22 abr 2024 | 502.52 | 528.06 | 497.29 | 522.23 | 522.23 | 350,700,875 |
| 21 abr 2024 | 515.57 | 518.10 | 495.49 | 502.52 | 502.52 | 333,859,362 |
| 20 abr 2024 | 477.12 | 522.02 | 471.72 | 515.57 | 515.57 | 481,997,719 |
| 19 abr 2024 | 483.31 | 489.69 | 446.04 | 477.11 | 477.11 | 592,472,882 |
| 18 abr 2024 | 463.62 | 488.13 | 454.81 | 483.31 | 483.31 | 492,755,084 |
| 17 abr 2024 | 487.41 | 489.66 | 449.14 | 463.61 | 463.61 | 557,879,247 |
| 16 abr 2024 | 507.92 | 510.05 | 465.90 | 487.41 | 487.41 | 757,483,532 |
| 15 abr 2024 | 527.90 | 566.69 | 493.01 | 507.92 | 507.92 | 890,446,926 |
| 14 abr 2024 | 481.48 | 529.78 | 457.46 | 527.90 | 527.90 | 982,260,976 |
| 13 abr 2024 | 534.76 | 551.14 | 446.98 | 481.48 | 481.48 | 1,241,330,163 |
| 12 abr 2024 | 614.32 | 617.89 | 505.76 | 534.77 | 534.77 | 986,769,076 |
| 11 abr 2024 | 629.47 | 629.47 | 601.06 | 614.32 | 614.32 | 531,145,133 |
| 10 abr 2024 | 672.59 | 672.79 | 603.30 | 629.48 | 629.48 | 1,161,061,008 |
| 09 abr 2024 | 680.71 | 694.45 | 659.24 | 672.59 | 672.59 | 942,180,380 |
| 08 abr 2024 | 684.91 | 709.49 | 680.19 | 680.66 | 680.66 | 884,595,693 |
| 07 abr 2024 | 695.16 | 708.32 | 675.72 | 684.91 | 684.91 | 715,347,978 |
| 06 abr 2024 | 657.85 | 714.06 | 657.74 | 695.16 | 695.16 | 1,612,294,144 |
| 05 abr 2024 | 668.50 | 713.00 | 648.87 | 657.81 | 657.81 | 1,899,990,157 |
| 04 abr 2024 | 594.56 | 681.67 | 592.29 | 668.50 | 668.50 | 1,966,188,490 |
| 03 abr 2024 | 639.14 | 642.85 | 563.09 | 594.63 | 594.63 | 1,154,343,285 |
| 02 abr 2024 | 649.05 | 649.05 | 589.89 | 639.14 | 639.14 | 1,297,935,218 |
| 01 abr 2024 | 680.40 | 700.30 | 620.21 | 649.06 | 649.06 | 1,501,793,106 |
| 31 mar 2024 | 597.12 | 691.44 | 590.62 | 680.42 | 680.42 | 1,008,114,145 |
| 30 mar 2024 | 621.78 | 622.93 | 591.58 | 597.11 | 597.11 | 648,865,139 |
| 29 mar 2024 | 569.16 | 637.71 | 556.41 | 621.78 | 621.78 | 1,535,887,261 |
| 28 mar 2024 | 539.80 | 585.37 | 528.49 | 569.16 | 569.16 | 1,200,994,117 |
| 27 mar 2024 | 480.11 | 551.35 | 479.42 | 539.79 | 539.79 | 1,460,761,937 |
| 26 mar 2024 | 488.05 | 494.47 | 469.08 | 480.11 | 480.11 | 600,500,877 |
| 25 mar 2024 | 484.75 | 505.81 | 474.10 | 488.05 | 488.05 | 1,012,118,329 |
| 24 mar 2024 | 456.82 | 497.81 | 446.24 | 484.75 | 484.75 | 905,012,893 |
| 23 mar 2024 | 431.54 | 475.37 | 421.51 | 456.82 | 456.82 | 969,866,091 |
| 22 mar 2024 | 414.42 | 432.58 | 393.64 | 431.54 | 431.54 | 605,142,312 |
| 21 mar 2024 | 409.98 | 435.22 | 404.58 | 414.43 | 414.43 | 648,916,371 |
| 20 mar 2024 | 359.24 | 410.21 | 348.95 | 409.98 | 409.98 | 668,448,924 |
| 19 mar 2024 | 401.58 | 411.22 | 351.51 | 359.24 | 359.24 | 731,923,248 |
| 18 mar 2024 | 402.66 | 410.57 | 384.40 | 401.57 | 401.57 | 452,506,764 |
| 17 mar 2024 | 388.68 | 407.29 | 370.98 | 402.66 | 402.66 | 481,342,541 |
| 16 mar 2024 | 416.30 | 420.65 | 382.59 | 388.68 | 388.68 | 515,159,877 |
| 15 mar 2024 | 441.23 | 444.31 | 388.78 | 416.30 | 416.30 | 763,061,215 |
| 14 mar 2024 | 442.52 | 471.48 | 420.27 | 441.23 | 441.23 | 1,011,438,433 |
| 13 mar 2024 | 434.28 | 451.89 | 424.74 | 442.52 | 442.52 | 690,137,309 |
| 12 mar 2024 | 448.74 | 448.74 | 413.24 | 434.32 | 434.32 | 705,846,784 |
| 11 mar 2024 | 423.98 | 455.58 | 408.09 | 448.74 | 448.74 | 826,784,007 |
| 10 mar 2024 | 433.65 | 446.22 | 414.03 | 423.98 | 423.98 | 557,238,332 |
| 09 mar 2024 | 437.77 | 456.43 | 427.34 | 433.65 | 433.65 | 591,969,159 |
| 08 mar 2024 | 432.40 | 445.85 | 420.20 | 437.77 | 437.77 | 725,669,296 |
| 07 mar 2024 | 415.13 | 438.81 | 398.82 | 432.40 | 432.40 | 747,708,408 |
| 06 mar 2024 | 401.49 | 420.70 | 385.11 | 415.13 | 415.13 | 799,980,731 |
| 05 mar 2024 | 471.42 | 479.21 | 371.24 | 401.49 | 401.49 | 1,415,399,701 |
| 04 mar 2024 | 469.64 | 476.06 | 438.16 | 470.42 | 470.42 | 1,502,795,369 |
| 03 mar 2024 | 501.09 | 525.25 | 459.26 | 469.36 | 469.36 | 2,172,425,729 |
| 02 mar 2024 | 316.18 | 502.62 | 316.11 | 500.81 | 500.81 | 2,934,086,433 |
| 01 mar 2024 | 298.44 | 318.66 | 297.41 | 316.13 | 316.13 | 422,717,646 |
| 29 feb 2024 | 296.78 | 322.67 | 292.13 | 298.56 | 298.56 | 694,427,673 |
| 28 feb 2024 | 292.53 | 312.61 | 284.66 | 296.79 | 296.79 | 670,196,449 |
| 27 feb 2024 | 274.90 | 311.00 | 274.80 | 292.52 | 292.52 | 824,513,989 |
| 26 feb 2024 | 267.83 | 276.47 | 262.62 | 274.90 | 274.90 | 230,049,730 |
| 25 feb 2024 | 267.67 | 270.42 | 265.84 | 267.83 | 267.83 | 161,409,575 |
| 24 feb 2024 | 264.56 | 270.10 | 263.36 | 267.66 | 267.66 | 159,597,826 |
| 23 feb 2024 | 260.15 | 266.67 | 259.62 | 264.54 | 264.54 | 189,044,000 |
| 22 feb 2024 | 263.12 | 265.52 | 259.60 | 260.17 | 260.17 | 192,047,055 |
| 21 feb 2024 | 265.45 | 266.14 | 255.97 | 263.13 | 263.13 | 231,191,873 |
| 20 feb 2024 | 273.10 | 273.40 | 258.31 | 265.47 | 265.47 | 312,167,987 |
| 19 feb 2024 | 270.44 | 273.33 | 267.51 | 273.10 | 273.10 | 210,590,890 |
| 18 feb 2024 | 267.41 | 271.56 | 265.51 | 270.42 | 270.42 | 170,527,092 |
| 17 feb 2024 | 274.81 | 274.81 | 260.26 | 267.42 | 267.42 | 233,218,469 |
| 16 feb 2024 | 270.66 | 274.97 | 265.89 | 274.82 | 274.82 | 378,009,847 |
| 15 feb 2024 | 281.23 | 282.29 | 267.23 | 270.67 | 270.67 | 421,814,453 |
| 14 feb 2024 | 270.77 | 291.96 | 265.71 | 281.26 | 281.26 | 469,160,002 |
| 13 feb 2024 | 280.85 | 285.88 | 268.04 | 270.85 | 270.85 | 328,586,647 |
| 12 feb 2024 | 276.68 | 288.11 | 267.41 | 280.86 | 280.86 | 534,826,120 |
| 11 feb 2024 | 247.73 | 282.79 | 246.99 | 276.50 | 276.50 | 730,387,312 |
| 10 feb 2024 | 250.31 | 251.47 | 243.71 | 247.73 | 247.73 | 150,933,342 |
| 09 feb 2024 | 244.50 | 253.42 | 244.50 | 250.30 | 250.30 | 216,806,589 |
| 08 feb 2024 | 240.50 | 244.85 | 240.42 | 244.49 | 244.49 | 171,364,551 |
| 07 feb 2024 | 235.20 | 240.81 | 234.69 | 240.51 | 240.51 | 148,607,995 |
| 06 feb 2024 | 235.44 | 237.17 | 234.53 | 235.19 | 235.19 | 163,839,292 |
| 05 feb 2024 | 235.24 | 237.66 | 234.31 | 235.44 | 235.44 | 148,993,672 |
| 04 feb 2024 | 240.63 | 243.69 | 233.82 | 235.23 | 235.23 | 184,417,282 |
| 03 feb 2024 | 236.22 | 241.78 | 236.18 | 240.66 | 240.66 | 153,085,026 |
| 02 feb 2024 | 236.62 | 237.77 | 234.58 | 236.21 | 236.21 | 131,568,380 |
| 01 feb 2024 | 234.25 | 237.17 | 230.67 | 236.62 | 236.62 | 158,977,457 |
| 31 ene 2024 | 237.39 | 238.83 | 232.94 | 234.25 | 234.25 | 186,941,232 |
| 30 ene 2024 | 241.30 | 243.58 | 236.87 | 237.39 | 237.39 | 170,467,048 |
| 29 ene 2024 | 236.89 | 241.79 | 234.69 | 241.30 | 241.30 | 164,159,496 |
| 28 ene 2024 | 243.80 | 245.46 | 235.49 | 236.90 | 236.90 | 166,929,403 |
| 27 ene 2024 | 241.97 | 244.51 | 239.53 | 243.79 | 243.79 | 176,692,375 |
| 26 ene 2024 | 236.76 | 242.70 | 234.67 | 242.01 | 242.01 | 164,559,325 |
| 25 ene 2024 | 236.36 | 237.94 | 234.70 | 236.79 | 236.79 | 177,660,138 |
| *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.