U.S. markets open in 1 hour 46 minutes
F S&P 500
5,591.00 +0.75 (+0.01%) F Dow Jones
39,611.00 -25.00 (-0.06%) F Nasdaq
20,438.75 +27.25 (+0.13%) E-mini Russell 2000 Index Futur
2,045.90 -7.20 (-0.35%) Petróleo
83.88 0.00 (0.00%) Oro
2,372.10 +2.70 (+0.11%)
AMG Veritas Global Real Return I (BLUEX)
Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 08:01PM EDT
Periodo de tiempo:
05 jul 2023 - 05 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 03 jul 2024 | 37.12 | 37.12 | 37.12 | 37.12 | 37.12 | - |
| 02 jul 2024 | 37.02 | 37.02 | 37.02 | 37.02 | 37.02 | - |
| 01 jul 2024 | 36.79 | 36.79 | 36.79 | 36.79 | 36.79 | - |
| 28 jun 2024 | 36.87 | 36.87 | 36.87 | 36.87 | 36.87 | - |
| 27 jun 2024 | 36.92 | 36.92 | 36.92 | 36.92 | 36.92 | - |
| 26 jun 2024 | 36.90 | 36.90 | 36.90 | 36.90 | 36.90 | - |
| 25 jun 2024 | 37.02 | 37.02 | 37.02 | 37.02 | 37.02 | - |
| 24 jun 2024 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | - |
| 21 jun 2024 | 37.17 | 37.17 | 37.17 | 37.17 | 37.17 | - |
| 20 jun 2024 | 36.97 | 36.97 | 36.97 | 36.97 | 36.97 | - |
| 18 jun 2024 | 36.78 | 36.78 | 36.78 | 36.78 | 36.78 | - |
| 17 jun 2024 | 36.94 | 36.94 | 36.94 | 36.94 | 36.94 | - |
| 14 jun 2024 | 36.85 | 36.85 | 36.85 | 36.85 | 36.85 | - |
| 13 jun 2024 | 36.89 | 36.89 | 36.89 | 36.89 | 36.89 | - |
| 12 jun 2024 | 37.07 | 37.07 | 37.07 | 37.07 | 37.07 | - |
| 11 jun 2024 | 37.03 | 37.03 | 37.03 | 37.03 | 37.03 | - |
| 10 jun 2024 | 37.15 | 37.15 | 37.15 | 37.15 | 37.15 | - |
| 07 jun 2024 | 37.57 | 37.57 | 37.57 | 37.57 | 37.57 | - |
| 06 jun 2024 | 37.57 | 37.57 | 37.57 | 37.57 | 37.57 | - |
| 05 jun 2024 | 37.39 | 37.39 | 37.39 | 37.39 | 37.39 | - |
| 04 jun 2024 | 37.37 | 37.37 | 37.37 | 37.37 | 37.37 | - |
| 03 jun 2024 | 37.36 | 37.36 | 37.36 | 37.36 | 37.36 | - |
| 31 may 2024 | 36.94 | 36.94 | 36.94 | 36.94 | 36.94 | - |
| 30 may 2024 | 36.94 | 36.94 | 36.94 | 36.94 | 36.94 | - |
| 29 may 2024 | 36.82 | 36.82 | 36.82 | 36.82 | 36.82 | - |
| 28 may 2024 | 37.09 | 37.09 | 37.09 | 37.09 | 37.09 | - |
| 24 may 2024 | 37.33 | 37.33 | 37.33 | 37.33 | 37.33 | - |
| 23 may 2024 | 37.43 | 37.43 | 37.43 | 37.43 | 37.43 | - |
| 22 may 2024 | 37.66 | 37.66 | 37.66 | 37.66 | 37.66 | - |
| 21 may 2024 | 37.82 | 37.82 | 37.82 | 37.82 | 37.82 | - |
| 20 may 2024 | 37.86 | 37.86 | 37.86 | 37.86 | 37.86 | - |
| 17 may 2024 | 37.95 | 37.95 | 37.95 | 37.95 | 37.95 | - |
| 16 may 2024 | 37.81 | 37.81 | 37.81 | 37.81 | 37.81 | - |
| 15 may 2024 | 37.77 | 37.77 | 37.77 | 37.77 | 37.77 | - |
| 14 may 2024 | 37.67 | 37.67 | 37.67 | 37.67 | 37.67 | - |
| 13 may 2024 | 37.53 | 37.53 | 37.53 | 37.53 | 37.53 | - |
| 10 may 2024 | 37.64 | 37.64 | 37.64 | 37.64 | 37.64 | - |
| 09 may 2024 | 37.58 | 37.58 | 37.58 | 37.58 | 37.58 | - |
| 08 may 2024 | 37.35 | 37.35 | 37.35 | 37.35 | 37.35 | - |
| 07 may 2024 | 37.36 | 37.36 | 37.36 | 37.36 | 37.36 | - |
| 06 may 2024 | 37.19 | 37.19 | 37.19 | 37.19 | 37.19 | - |
| 03 may 2024 | 36.95 | 36.95 | 36.95 | 36.95 | 36.95 | - |
| 02 may 2024 | 36.95 | 36.95 | 36.95 | 36.95 | 36.95 | - |
| 01 may 2024 | 36.64 | 36.64 | 36.64 | 36.64 | 36.64 | - |
| 30 abr 2024 | 36.57 | 36.57 | 36.57 | 36.57 | 36.57 | - |
| 29 abr 2024 | 36.91 | 36.91 | 36.91 | 36.91 | 36.91 | - |
| 26 abr 2024 | 37.05 | 37.05 | 37.05 | 37.05 | 37.05 | - |
| 25 abr 2024 | 36.89 | 36.89 | 36.89 | 36.89 | 36.89 | - |
| 24 abr 2024 | 36.92 | 36.92 | 36.92 | 36.92 | 36.92 | - |
| 23 abr 2024 | 37.11 | 37.11 | 37.11 | 37.11 | 37.11 | - |
| 22 abr 2024 | 36.86 | 36.86 | 36.86 | 36.86 | 36.86 | - |
| 19 abr 2024 | 36.77 | 36.77 | 36.77 | 36.77 | 36.77 | - |
| 18 abr 2024 | 36.65 | 36.65 | 36.65 | 36.65 | 36.65 | - |
| 17 abr 2024 | 36.64 | 36.64 | 36.64 | 36.64 | 36.64 | - |
| 16 abr 2024 | 36.44 | 36.44 | 36.44 | 36.44 | 36.44 | - |
| 15 abr 2024 | 36.44 | 36.44 | 36.44 | 36.44 | 36.44 | - |
| 12 abr 2024 | 36.98 | 36.98 | 36.98 | 36.98 | 36.98 | - |
| 11 abr 2024 | 36.98 | 36.98 | 36.98 | 36.98 | 36.98 | - |
| 10 abr 2024 | 37.11 | 37.11 | 37.11 | 37.11 | 37.11 | - |
| 09 abr 2024 | 37.53 | 37.53 | 37.53 | 37.53 | 37.53 | - |
| 08 abr 2024 | 37.48 | 37.48 | 37.48 | 37.48 | 37.48 | - |
| 05 abr 2024 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | - |
| 04 abr 2024 | 37.17 | 37.17 | 37.17 | 37.17 | 37.17 | - |
| 03 abr 2024 | 37.50 | 37.50 | 37.50 | 37.50 | 37.50 | - |
| 02 abr 2024 | 37.43 | 37.43 | 37.43 | 37.43 | 37.43 | - |
| 01 abr 2024 | 37.68 | 37.68 | 37.68 | 37.68 | 37.68 | - |
| 28 mar 2024 | 37.79 | 37.79 | 37.79 | 37.79 | 37.79 | - |
| 27 mar 2024 | 37.84 | 37.84 | 37.84 | 37.84 | 37.84 | - |
| 26 mar 2024 | 37.61 | 37.61 | 37.61 | 37.61 | 37.61 | - |
| 25 mar 2024 | 37.48 | 37.48 | 37.48 | 37.48 | 37.48 | - |
| 22 mar 2024 | 37.63 | 37.63 | 37.63 | 37.63 | 37.63 | - |
| 21 mar 2024 | 37.63 | 37.63 | 37.63 | 37.63 | 37.63 | - |
| 20 mar 2024 | 37.67 | 37.67 | 37.67 | 37.67 | 37.67 | - |
| 19 mar 2024 | 37.50 | 37.50 | 37.50 | 37.50 | 37.50 | - |
| 18 mar 2024 | 37.36 | 37.36 | 37.36 | 37.36 | 37.36 | - |
| 15 mar 2024 | 37.35 | 37.35 | 37.35 | 37.35 | 37.35 | - |
| 14 mar 2024 | 37.44 | 37.44 | 37.44 | 37.44 | 37.44 | - |
| 13 mar 2024 | 37.54 | 37.54 | 37.54 | 37.54 | 37.54 | - |
| 12 mar 2024 | 37.36 | 37.36 | 37.36 | 37.36 | 37.36 | - |
| 11 mar 2024 | 37.34 | 37.34 | 37.34 | 37.34 | 37.34 | - |
| 08 mar 2024 | 37.22 | 37.22 | 37.22 | 37.22 | 37.22 | - |
| 07 mar 2024 | 37.15 | 37.15 | 37.15 | 37.15 | 37.15 | - |
| 06 mar 2024 | 36.94 | 36.94 | 36.94 | 36.94 | 36.94 | - |
| 05 mar 2024 | 36.91 | 36.91 | 36.91 | 36.91 | 36.91 | - |
| 04 mar 2024 | 36.93 | 36.93 | 36.93 | 36.93 | 36.93 | - |
| 01 mar 2024 | 37.02 | 37.02 | 37.02 | 37.02 | 37.02 | - |
| 29 feb 2024 | 36.91 | 36.91 | 36.91 | 36.91 | 36.91 | - |
| 28 feb 2024 | 36.89 | 36.89 | 36.89 | 36.89 | 36.89 | - |
| 27 feb 2024 | 36.94 | 36.94 | 36.94 | 36.94 | 36.94 | - |
| 26 feb 2024 | 37.07 | 37.07 | 37.07 | 37.07 | 37.07 | - |
| 23 feb 2024 | 37.25 | 37.25 | 37.25 | 37.25 | 37.25 | - |
| 22 feb 2024 | 37.13 | 37.13 | 37.13 | 37.13 | 37.13 | - |
| 21 feb 2024 | 36.95 | 36.95 | 36.95 | 36.95 | 36.95 | - |
| 20 feb 2024 | 36.81 | 36.81 | 36.81 | 36.81 | 36.81 | - |
| 16 feb 2024 | 36.73 | 36.73 | 36.73 | 36.73 | 36.73 | - |
| 15 feb 2024 | 36.79 | 36.79 | 36.79 | 36.79 | 36.79 | - |
| 14 feb 2024 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | - |
| 13 feb 2024 | 36.35 | 36.35 | 36.35 | 36.35 | 36.35 | - |
| 12 feb 2024 | 36.79 | 36.79 | 36.79 | 36.79 | 36.79 | - |
| 09 feb 2024 | 36.90 | 36.90 | 36.90 | 36.90 | 36.90 | - |
| *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.