U.S. markets open in 7 hours 53 minutes
F S&P 500
5,541.50 +4.50 (+0.08%) F Dow Jones
39,527.00 +1.00 (+0.00%) F Nasdaq
20,000.00 +27.75 (+0.14%) E-mini Russell 2000 Index Futur
2,045.20 +0.30 (+0.01%) Petróleo
81.31 +0.48 (+0.59%) Oro
2,328.00 -2.80 (-0.12%)
Popular Capital Trust II PFD GTD 6.125% (BPOPM)
NasdaqGS - NasdaqGS Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Periodo de tiempo:
26 jun 2023 - 26 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 25 jun 2024 | 25.43 | 25.60 | 25.43 | 25.53 | 25.53 | 2,100 |
| 24 jun 2024 | 25.35 | 25.93 | 25.35 | 25.93 | 25.93 | 2,500 |
| 21 jun 2024 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | - |
| 20 jun 2024 | 25.33 | 25.33 | 25.30 | 25.30 | 25.30 | 2,500 |
| 18 jun 2024 | 25.30 | 25.38 | 25.04 | 25.04 | 25.04 | 1,400 |
| 17 jun 2024 | 25.34 | 25.34 | 25.34 | 25.34 | 25.34 | - |
| 14 jun 2024 | 25.34 | 25.34 | 25.34 | 25.34 | 25.34 | 400 |
| 14 jun 2024 | 0.128 Dividendo | |||||
| 13 jun 2024 | 25.58 | 25.58 | 25.46 | 25.54 | 25.41 | 1,300 |
| 12 jun 2024 | 25.37 | 25.69 | 25.34 | 25.45 | 25.32 | 17,500 |
| 11 jun 2024 | 25.45 | 25.51 | 25.45 | 25.51 | 25.38 | 1,000 |
| 10 jun 2024 | 25.40 | 25.40 | 25.40 | 25.40 | 25.27 | 600 |
| 07 jun 2024 | 25.36 | 25.36 | 25.36 | 25.36 | 25.23 | 500 |
| 06 jun 2024 | 25.50 | 25.50 | 25.50 | 25.50 | 25.37 | 700 |
| 05 jun 2024 | 25.25 | 25.42 | 25.25 | 25.32 | 25.19 | 1,700 |
| 04 jun 2024 | 25.43 | 25.43 | 25.43 | 25.43 | 25.30 | 200 |
| 03 jun 2024 | 25.40 | 25.40 | 25.40 | 25.40 | 25.27 | 900 |
| 31 may 2024 | 25.13 | 25.45 | 25.13 | 25.40 | 25.27 | 5,100 |
| 30 may 2024 | 25.32 | 25.32 | 25.32 | 25.32 | 25.19 | 500 |
| 29 may 2024 | 25.26 | 25.26 | 25.26 | 25.26 | 25.13 | 200 |
| 28 may 2024 | 25.26 | 25.26 | 25.26 | 25.26 | 25.13 | 1,200 |
| 24 may 2024 | 25.25 | 25.25 | 25.25 | 25.25 | 25.12 | 200 |
| 23 may 2024 | 25.16 | 25.20 | 25.13 | 25.20 | 25.07 | 1,600 |
| 22 may 2024 | 25.35 | 25.47 | 25.35 | 25.35 | 25.22 | 3,700 |
| 21 may 2024 | 25.14 | 25.37 | 25.14 | 25.30 | 25.17 | 2,400 |
| 20 may 2024 | 25.41 | 25.46 | 25.41 | 25.46 | 25.33 | 2,000 |
| 17 may 2024 | 25.20 | 25.21 | 25.20 | 25.21 | 25.08 | 700 |
| 16 may 2024 | 25.50 | 25.53 | 25.49 | 25.49 | 25.36 | 1,200 |
| 15 may 2024 | 25.20 | 25.50 | 25.20 | 25.50 | 25.37 | 6,100 |
| 14 may 2024 | 25.33 | 25.33 | 25.33 | 25.33 | 25.20 | 1,300 |
| 14 may 2024 | 0.128 Dividendo | |||||
| 13 may 2024 | 25.33 | 25.33 | 25.33 | 25.33 | 25.08 | 400 |
| 10 may 2024 | 25.39 | 25.39 | 25.13 | 25.33 | 25.08 | 1,900 |
| 09 may 2024 | 25.10 | 25.23 | 25.08 | 25.15 | 24.90 | 3,300 |
| 08 may 2024 | 25.33 | 25.33 | 25.33 | 25.33 | 25.08 | 2,700 |
| 07 may 2024 | 25.48 | 25.48 | 25.30 | 25.33 | 25.08 | 6,400 |
| 06 may 2024 | 25.39 | 25.42 | 25.31 | 25.33 | 25.08 | 9,800 |
| 03 may 2024 | 25.41 | 25.41 | 25.20 | 25.31 | 25.06 | 7,600 |
| 02 may 2024 | 25.11 | 25.26 | 25.11 | 25.26 | 25.01 | 10,600 |
| 01 may 2024 | 25.40 | 25.40 | 25.09 | 25.11 | 24.86 | 8,600 |
| 30 abr 2024 | 25.24 | 25.28 | 25.07 | 25.28 | 25.03 | 5,000 |
| 29 abr 2024 | 25.20 | 25.23 | 25.20 | 25.23 | 24.98 | 500 |
| 26 abr 2024 | 25.23 | 25.27 | 25.20 | 25.20 | 24.95 | 2,000 |
| 25 abr 2024 | 25.25 | 25.25 | 25.25 | 25.25 | 25.00 | - |
| 24 abr 2024 | 25.25 | 25.25 | 25.25 | 25.25 | 25.00 | 700 |
| 23 abr 2024 | 25.12 | 25.28 | 25.12 | 25.28 | 25.03 | 1,500 |
| 22 abr 2024 | 25.14 | 25.17 | 25.09 | 25.12 | 24.87 | 1,200 |
| 19 abr 2024 | 25.15 | 25.15 | 25.15 | 25.15 | 24.90 | 900 |
| 18 abr 2024 | 25.29 | 25.29 | 25.29 | 25.29 | 25.04 | 600 |
| 17 abr 2024 | 25.29 | 25.48 | 25.15 | 25.29 | 25.04 | 1,400 |
| 16 abr 2024 | 25.05 | 25.30 | 25.05 | 25.27 | 25.02 | 2,600 |
| 15 abr 2024 | 25.02 | 25.05 | 25.02 | 25.05 | 24.80 | 2,400 |
| 12 abr 2024 | 25.34 | 25.34 | 25.27 | 25.27 | 25.02 | 1,500 |
| 12 abr 2024 | 0.128 Dividendo | |||||
| 11 abr 2024 | 25.30 | 25.30 | 25.15 | 25.15 | 24.77 | 1,400 |
| 10 abr 2024 | 25.35 | 25.35 | 25.20 | 25.30 | 24.92 | 3,000 |
| 09 abr 2024 | 25.45 | 25.45 | 25.45 | 25.45 | 25.07 | 200 |
| 08 abr 2024 | 25.24 | 25.54 | 25.24 | 25.54 | 25.15 | 4,100 |
| 05 abr 2024 | 25.24 | 25.24 | 25.24 | 25.24 | 24.86 | 500 |
| 04 abr 2024 | 25.23 | 25.23 | 25.15 | 25.15 | 24.77 | 3,000 |
| 03 abr 2024 | 25.26 | 25.26 | 25.26 | 25.26 | 24.88 | - |
| 02 abr 2024 | 25.33 | 25.33 | 25.25 | 25.26 | 24.88 | 4,100 |
| 01 abr 2024 | 25.30 | 25.38 | 25.30 | 25.37 | 24.99 | 2,700 |
| 28 mar 2024 | 25.43 | 25.54 | 25.26 | 25.41 | 25.03 | 2,700 |
| 27 mar 2024 | 25.37 | 25.45 | 25.31 | 25.41 | 25.03 | 3,600 |
| 26 mar 2024 | 25.25 | 25.33 | 25.24 | 25.33 | 24.95 | 5,000 |
| 25 mar 2024 | 25.26 | 25.33 | 25.24 | 25.33 | 24.95 | 900 |
| 22 mar 2024 | 25.35 | 25.35 | 25.26 | 25.34 | 24.96 | 900 |
| 21 mar 2024 | 25.33 | 25.33 | 25.32 | 25.32 | 24.94 | 1,300 |
| 20 mar 2024 | 25.25 | 25.33 | 25.20 | 25.33 | 24.95 | 3,800 |
| 19 mar 2024 | 25.39 | 25.50 | 25.06 | 25.20 | 24.82 | 14,100 |
| 18 mar 2024 | 25.31 | 25.39 | 25.29 | 25.39 | 25.01 | 2,200 |
| 15 mar 2024 | 25.42 | 25.42 | 25.42 | 25.42 | 25.04 | 300 |
| 14 mar 2024 | 25.35 | 25.42 | 25.12 | 25.42 | 25.04 | 10,400 |
| 14 mar 2024 | 0.128 Dividendo | |||||
| 13 mar 2024 | 25.62 | 25.63 | 25.27 | 25.47 | 24.96 | 18,400 |
| 12 mar 2024 | 26.14 | 26.14 | 25.59 | 25.65 | 25.14 | 2,800 |
| 11 mar 2024 | 26.25 | 26.25 | 26.25 | 26.25 | 25.72 | 400 |
| 08 mar 2024 | 25.97 | 26.23 | 25.97 | 26.23 | 25.70 | 4,500 |
| 07 mar 2024 | 25.86 | 25.95 | 25.76 | 25.85 | 25.33 | 5,100 |
| 06 mar 2024 | 25.55 | 25.55 | 25.54 | 25.55 | 25.04 | 3,600 |
| 05 mar 2024 | 25.43 | 25.43 | 25.43 | 25.43 | 24.92 | 400 |
| 04 mar 2024 | 25.26 | 25.43 | 25.26 | 25.43 | 24.92 | 1,200 |
| 01 mar 2024 | 25.60 | 25.60 | 25.60 | 25.60 | 25.09 | 600 |
| 29 feb 2024 | 25.71 | 25.71 | 25.38 | 25.38 | 24.87 | 1,600 |
| 28 feb 2024 | 25.65 | 25.65 | 25.65 | 25.65 | 25.14 | 300 |
| 27 feb 2024 | 25.67 | 25.79 | 25.65 | 25.65 | 25.14 | 600 |
| 26 feb 2024 | 25.81 | 25.81 | 25.61 | 25.61 | 25.10 | 700 |
| 23 feb 2024 | 25.65 | 25.65 | 25.56 | 25.64 | 25.13 | 2,200 |
| 22 feb 2024 | 25.32 | 25.32 | 25.32 | 25.32 | 24.81 | 400 |
| 21 feb 2024 | 25.48 | 25.48 | 25.48 | 25.48 | 24.97 | - |
| 20 feb 2024 | 25.55 | 25.55 | 25.48 | 25.48 | 24.97 | 2,500 |
| 16 feb 2024 | 25.89 | 25.89 | 25.61 | 25.63 | 25.12 | 1,000 |
| 15 feb 2024 | 25.57 | 25.57 | 25.57 | 25.57 | 25.06 | 1,400 |
| 14 feb 2024 | 25.40 | 25.75 | 25.40 | 25.58 | 25.07 | 2,700 |
| 14 feb 2024 | 0.128 Dividendo | |||||
| 13 feb 2024 | 25.48 | 25.78 | 25.48 | 25.56 | 24.92 | 2,100 |
| 12 feb 2024 | 25.55 | 25.78 | 25.55 | 25.70 | 25.06 | 1,500 |
| 09 feb 2024 | 25.32 | 25.70 | 25.31 | 25.70 | 25.06 | 4,300 |
| 08 feb 2024 | 25.35 | 25.37 | 25.34 | 25.34 | 24.71 | 1,800 |
| *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.