U.S. markets closed
F S&P 500
5,347.50 +2.25 (+0.04%) F Dow Jones
40,019.00 +13.00 (+0.03%) F Nasdaq
18,815.50 +16.25 (+0.09%) E-mini Russell 2000 Index Futur
2,108.80 +1.70 (+0.08%) Petróleo
79.06 -0.20 (-0.25%) Oro
2,425.00 -0.90 (-0.04%)
UBS US Small Cap Growth P (BISCX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 08:01PM EDT
Periodo de tiempo:
21 may 2023 - 21 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 21 may 2024 | 21.52 | 21.52 | 21.52 | 21.52 | 21.52 | - |
| 20 may 2024 | 21.62 | 21.62 | 21.62 | 21.62 | 21.62 | - |
| 17 may 2024 | 21.38 | 21.38 | 21.38 | 21.38 | 21.38 | - |
| 16 may 2024 | 21.42 | 21.42 | 21.42 | 21.42 | 21.42 | - |
| 15 may 2024 | 21.73 | 21.73 | 21.73 | 21.73 | 21.73 | - |
| 14 may 2024 | 21.26 | 21.26 | 21.26 | 21.26 | 21.26 | - |
| 13 may 2024 | 20.98 | 20.98 | 20.98 | 20.98 | 20.98 | - |
| 10 may 2024 | 21.02 | 21.02 | 21.02 | 21.02 | 21.02 | - |
| 09 may 2024 | 21.16 | 21.16 | 21.16 | 21.16 | 21.16 | - |
| 08 may 2024 | 21.11 | 21.11 | 21.11 | 21.11 | 21.11 | - |
| 07 may 2024 | 21.37 | 21.37 | 21.37 | 21.37 | 21.37 | - |
| 06 may 2024 | 21.47 | 21.47 | 21.47 | 21.47 | 21.47 | - |
| 03 may 2024 | 21.11 | 21.11 | 21.11 | 21.11 | 21.11 | - |
| 02 may 2024 | 20.96 | 20.96 | 20.96 | 20.96 | 20.96 | - |
| 01 may 2024 | 20.74 | 20.74 | 20.74 | 20.74 | 20.74 | - |
| 30 abr 2024 | 20.78 | 20.78 | 20.78 | 20.78 | 20.78 | - |
| 29 abr 2024 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | - |
| 26 abr 2024 | 20.89 | 20.89 | 20.89 | 20.89 | 20.89 | - |
| 25 abr 2024 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | - |
| 24 abr 2024 | 20.51 | 20.51 | 20.51 | 20.51 | 20.51 | - |
| 23 abr 2024 | 20.57 | 20.57 | 20.57 | 20.57 | 20.57 | - |
| 22 abr 2024 | 20.11 | 20.11 | 20.11 | 20.11 | 20.11 | - |
| 19 abr 2024 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | - |
| 18 abr 2024 | 20.18 | 20.18 | 20.18 | 20.18 | 20.18 | - |
| 17 abr 2024 | 20.32 | 20.32 | 20.32 | 20.32 | 20.32 | - |
| 16 abr 2024 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - |
| 15 abr 2024 | 20.58 | 20.58 | 20.58 | 20.58 | 20.58 | - |
| 12 abr 2024 | 20.93 | 20.93 | 20.93 | 20.93 | 20.93 | - |
| 11 abr 2024 | 21.44 | 21.44 | 21.44 | 21.44 | 21.44 | - |
| 10 abr 2024 | 21.32 | 21.32 | 21.32 | 21.32 | 21.32 | - |
| 09 abr 2024 | 21.75 | 21.75 | 21.75 | 21.75 | 21.75 | - |
| 08 abr 2024 | 21.77 | 21.77 | 21.77 | 21.77 | 21.77 | - |
| 05 abr 2024 | 21.68 | 21.68 | 21.68 | 21.68 | 21.68 | - |
| 04 abr 2024 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | - |
| 03 abr 2024 | 21.86 | 21.86 | 21.86 | 21.86 | 21.86 | - |
| 02 abr 2024 | 21.72 | 21.72 | 21.72 | 21.72 | 21.72 | - |
| 01 abr 2024 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | - |
| 28 mar 2024 | 22.29 | 22.29 | 22.29 | 22.29 | 22.29 | - |
| 27 mar 2024 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | - |
| 26 mar 2024 | 22.03 | 22.03 | 22.03 | 22.03 | 22.03 | - |
| 25 mar 2024 | 21.99 | 21.99 | 21.99 | 21.99 | 21.99 | - |
| 22 mar 2024 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | - |
| 21 mar 2024 | 22.29 | 22.29 | 22.29 | 22.29 | 22.29 | - |
| 20 mar 2024 | 22.02 | 22.02 | 22.02 | 22.02 | 22.02 | - |
| 19 mar 2024 | 21.65 | 21.65 | 21.65 | 21.65 | 21.65 | - |
| 18 mar 2024 | 21.58 | 21.58 | 21.58 | 21.58 | 21.58 | - |
| 15 mar 2024 | 21.69 | 21.69 | 21.69 | 21.69 | 21.69 | - |
| 14 mar 2024 | 21.85 | 21.85 | 21.85 | 21.85 | 21.85 | - |
| 13 mar 2024 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | - |
| 12 mar 2024 | 22.16 | 22.16 | 22.16 | 22.16 | 22.16 | - |
| 11 mar 2024 | 22.04 | 22.04 | 22.04 | 22.04 | 22.04 | - |
| 08 mar 2024 | 22.37 | 22.37 | 22.37 | 22.37 | 22.37 | - |
| 07 mar 2024 | 22.54 | 22.54 | 22.54 | 22.54 | 22.54 | - |
| 06 mar 2024 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | - |
| 05 mar 2024 | 22.22 | 22.22 | 22.22 | 22.22 | 22.22 | - |
| 04 mar 2024 | 22.54 | 22.54 | 22.54 | 22.54 | 22.54 | - |
| 01 mar 2024 | 22.51 | 22.51 | 22.51 | 22.51 | 22.51 | - |
| 29 feb 2024 | 22.14 | 22.14 | 22.14 | 22.14 | 22.14 | - |
| 28 feb 2024 | 22.07 | 22.07 | 22.07 | 22.07 | 22.07 | - |
| 27 feb 2024 | 22.05 | 22.05 | 22.05 | 22.05 | 22.05 | - |
| 26 feb 2024 | 21.58 | 21.58 | 21.58 | 21.58 | 21.58 | - |
| 23 feb 2024 | 21.43 | 21.43 | 21.43 | 21.43 | 21.43 | - |
| 22 feb 2024 | 21.39 | 21.39 | 21.39 | 21.39 | 21.39 | - |
| 21 feb 2024 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | - |
| 20 feb 2024 | 21.13 | 21.13 | 21.13 | 21.13 | 21.13 | - |
| 16 feb 2024 | 21.55 | 21.55 | 21.55 | 21.55 | 21.55 | - |
| 15 feb 2024 | 21.85 | 21.85 | 21.85 | 21.85 | 21.85 | - |
| 14 feb 2024 | 21.37 | 21.37 | 21.37 | 21.37 | 21.37 | - |
| 13 feb 2024 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - |
| 12 feb 2024 | 21.39 | 21.39 | 21.39 | 21.39 | 21.39 | - |
| 09 feb 2024 | 21.26 | 21.26 | 21.26 | 21.26 | 21.26 | - |
| 08 feb 2024 | 20.87 | 20.87 | 20.87 | 20.87 | 20.87 | - |
| 07 feb 2024 | 20.38 | 20.38 | 20.38 | 20.38 | 20.38 | - |
| 06 feb 2024 | 20.22 | 20.22 | 20.22 | 20.22 | 20.22 | - |
| 05 feb 2024 | 20.04 | 20.04 | 20.04 | 20.04 | 20.04 | - |
| 02 feb 2024 | 20.12 | 20.12 | 20.12 | 20.12 | 20.12 | - |
| 01 feb 2024 | 20.08 | 20.08 | 20.08 | 20.08 | 20.08 | - |
| 31 ene 2024 | 19.69 | 19.69 | 19.69 | 19.69 | 19.69 | - |
| 30 ene 2024 | 20.07 | 20.07 | 20.07 | 20.07 | 20.07 | - |
| 29 ene 2024 | 20.28 | 20.28 | 20.28 | 20.28 | 20.28 | - |
| 26 ene 2024 | 19.78 | 19.78 | 19.78 | 19.78 | 19.78 | - |
| 25 ene 2024 | 19.72 | 19.72 | 19.72 | 19.72 | 19.72 | - |
| 24 ene 2024 | 19.64 | 19.64 | 19.64 | 19.64 | 19.64 | - |
| 23 ene 2024 | 19.83 | 19.83 | 19.83 | 19.83 | 19.83 | - |
| 22 ene 2024 | 19.87 | 19.87 | 19.87 | 19.87 | 19.87 | - |
| 19 ene 2024 | 19.51 | 19.51 | 19.51 | 19.51 | 19.51 | - |
| 18 ene 2024 | 19.27 | 19.27 | 19.27 | 19.27 | 19.27 | - |
| 17 ene 2024 | 19.16 | 19.16 | 19.16 | 19.16 | 19.16 | - |
| 16 ene 2024 | 19.27 | 19.27 | 19.27 | 19.27 | 19.27 | - |
| 12 ene 2024 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | - |
| 11 ene 2024 | 19.42 | 19.42 | 19.42 | 19.42 | 19.42 | - |
| 10 ene 2024 | 19.45 | 19.45 | 19.45 | 19.45 | 19.45 | - |
| 09 ene 2024 | 19.41 | 19.41 | 19.41 | 19.41 | 19.41 | - |
| 08 ene 2024 | 19.47 | 19.47 | 19.47 | 19.47 | 19.47 | - |
| 05 ene 2024 | 18.96 | 18.96 | 18.96 | 18.96 | 18.96 | - |
| 04 ene 2024 | 18.96 | 18.96 | 18.96 | 18.96 | 18.96 | - |
| 03 ene 2024 | 18.96 | 18.96 | 18.96 | 18.96 | 18.96 | - |
| 02 ene 2024 | 19.52 | 19.52 | 19.52 | 19.52 | 19.52 | - |
| 29 dic 2023 | 19.79 | 19.79 | 19.79 | 19.79 | 19.79 | - |
| 28 dic 2023 | 20.06 | 20.06 | 20.06 | 20.06 | 20.06 | - |
| *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.