U.S. markets open in 2 hours 1 minute
F S&P 500
5,541.00 +6.75 (+0.12%) F Dow Jones
39,692.00 +109.00 (+0.28%) F Nasdaq
19,979.75 -3.00 (-0.02%) E-mini Russell 2000 Index Futur
2,049.80 +6.40 (+0.31%) Petróleo
80.92 +0.19 (+0.24%) Oro
2,337.50 +6.30 (+0.27%)
BlackRock Advantage International K (BROKX)
Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 08:00PM EDT
Periodo de tiempo:
24 jun 2023 - 24 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 21 jun 2024 | 19.18 | 19.18 | 19.18 | 19.18 | 19.18 | - |
| 20 jun 2024 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | - |
| 18 jun 2024 | 19.29 | 19.29 | 19.29 | 19.29 | 19.29 | - |
| 17 jun 2024 | 19.19 | 19.19 | 19.19 | 19.19 | 19.19 | - |
| 14 jun 2024 | 19.14 | 19.14 | 19.14 | 19.14 | 19.14 | - |
| 13 jun 2024 | 19.36 | 19.36 | 19.36 | 19.36 | 19.36 | - |
| 12 jun 2024 | 19.64 | 19.64 | 19.64 | 19.64 | 19.64 | - |
| 11 jun 2024 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | - |
| 10 jun 2024 | 19.62 | 19.62 | 19.62 | 19.62 | 19.62 | - |
| 07 jun 2024 | 19.57 | 19.57 | 19.57 | 19.57 | 19.57 | - |
| 06 jun 2024 | 19.79 | 19.79 | 19.79 | 19.79 | 19.79 | - |
| 05 jun 2024 | 19.74 | 19.74 | 19.74 | 19.74 | 19.74 | - |
| 04 jun 2024 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | - |
| 03 jun 2024 | 19.66 | 19.66 | 19.66 | 19.66 | 19.66 | - |
| 31 may 2024 | 19.59 | 19.59 | 19.59 | 19.59 | 19.59 | - |
| 30 may 2024 | 19.38 | 19.38 | 19.38 | 19.38 | 19.38 | - |
| 29 may 2024 | 19.23 | 19.23 | 19.23 | 19.23 | 19.23 | - |
| 28 may 2024 | 19.51 | 19.51 | 19.51 | 19.51 | 19.51 | - |
| 24 may 2024 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - |
| 23 may 2024 | 19.33 | 19.33 | 19.33 | 19.33 | 19.33 | - |
| 22 may 2024 | 19.39 | 19.39 | 19.39 | 19.39 | 19.39 | - |
| 21 may 2024 | 19.53 | 19.53 | 19.53 | 19.53 | 19.53 | - |
| 20 may 2024 | 19.57 | 19.57 | 19.57 | 19.57 | 19.57 | - |
| 17 may 2024 | 19.52 | 19.52 | 19.52 | 19.52 | 19.52 | - |
| 16 may 2024 | 19.42 | 19.42 | 19.42 | 19.42 | 19.42 | - |
| 15 may 2024 | 19.56 | 19.56 | 19.56 | 19.56 | 19.56 | - |
| 14 may 2024 | 19.35 | 19.35 | 19.35 | 19.35 | 19.35 | - |
| 13 may 2024 | 19.24 | 19.24 | 19.24 | 19.24 | 19.24 | - |
| 10 may 2024 | 19.23 | 19.23 | 19.23 | 19.23 | 19.23 | - |
| 09 may 2024 | 19.18 | 19.18 | 19.18 | 19.18 | 19.18 | - |
| 08 may 2024 | 19.03 | 19.03 | 19.03 | 19.03 | 19.03 | - |
| 07 may 2024 | 19.06 | 19.06 | 19.06 | 19.06 | 19.06 | - |
| 06 may 2024 | 19.05 | 19.05 | 19.05 | 19.05 | 19.05 | - |
| 03 may 2024 | 18.92 | 18.92 | 18.92 | 18.92 | 18.92 | - |
| 02 may 2024 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | - |
| 01 may 2024 | 18.46 | 18.46 | 18.46 | 18.46 | 18.46 | - |
| 30 abr 2024 | 18.47 | 18.47 | 18.47 | 18.47 | 18.47 | - |
| 29 abr 2024 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | - |
| 26 abr 2024 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | - |
| 25 abr 2024 | 18.49 | 18.49 | 18.49 | 18.49 | 18.49 | - |
| 24 abr 2024 | 18.59 | 18.59 | 18.59 | 18.59 | 18.59 | - |
| 23 abr 2024 | 18.61 | 18.61 | 18.61 | 18.61 | 18.61 | - |
| 22 abr 2024 | 18.39 | 18.39 | 18.39 | 18.39 | 18.39 | - |
| 19 abr 2024 | 18.12 | 18.12 | 18.12 | 18.12 | 18.12 | - |
| 18 abr 2024 | 18.17 | 18.17 | 18.17 | 18.17 | 18.17 | - |
| 17 abr 2024 | 18.18 | 18.18 | 18.18 | 18.18 | 18.18 | - |
| 16 abr 2024 | 18.23 | 18.23 | 18.23 | 18.23 | 18.23 | - |
| 15 abr 2024 | 18.45 | 18.45 | 18.45 | 18.45 | 18.45 | - |
| 12 abr 2024 | 18.77 | 18.77 | 18.77 | 18.77 | 18.77 | - |
| 11 abr 2024 | 18.77 | 18.77 | 18.77 | 18.77 | 18.77 | - |
| 10 abr 2024 | 18.71 | 18.71 | 18.71 | 18.71 | 18.71 | - |
| 09 abr 2024 | 18.95 | 18.95 | 18.95 | 18.95 | 18.95 | - |
| 08 abr 2024 | 18.95 | 18.95 | 18.95 | 18.95 | 18.95 | - |
| 05 abr 2024 | 18.88 | 18.88 | 18.88 | 18.88 | 18.88 | - |
| 04 abr 2024 | 18.81 | 18.81 | 18.81 | 18.81 | 18.81 | - |
| 03 abr 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
| 02 abr 2024 | 18.85 | 18.85 | 18.85 | 18.85 | 18.85 | - |
| 01 abr 2024 | 18.95 | 18.95 | 18.95 | 18.95 | 18.95 | - |
| 28 mar 2024 | 19.08 | 19.08 | 19.08 | 19.08 | 19.08 | - |
| 27 mar 2024 | 19.15 | 19.15 | 19.15 | 19.15 | 19.15 | - |
| 26 mar 2024 | 19.03 | 19.03 | 19.03 | 19.03 | 19.03 | - |
| 25 mar 2024 | 19.02 | 19.02 | 19.02 | 19.02 | 19.02 | - |
| 22 mar 2024 | 19.06 | 19.06 | 19.06 | 19.06 | 19.06 | - |
| 21 mar 2024 | 19.09 | 19.09 | 19.09 | 19.09 | 19.09 | - |
| 20 mar 2024 | 19.06 | 19.06 | 19.06 | 19.06 | 19.06 | - |
| 19 mar 2024 | 18.88 | 18.88 | 18.88 | 18.88 | 18.88 | - |
| 18 mar 2024 | 18.83 | 18.83 | 18.83 | 18.83 | 18.83 | - |
| 15 mar 2024 | 18.83 | 18.83 | 18.83 | 18.83 | 18.83 | - |
| 14 mar 2024 | 18.85 | 18.85 | 18.85 | 18.85 | 18.85 | - |
| 13 mar 2024 | 18.97 | 18.97 | 18.97 | 18.97 | 18.97 | - |
| 12 mar 2024 | 18.99 | 18.99 | 18.99 | 18.99 | 18.99 | - |
| 11 mar 2024 | 18.82 | 18.82 | 18.82 | 18.82 | 18.82 | - |
| 08 mar 2024 | 18.94 | 18.94 | 18.94 | 18.94 | 18.94 | - |
| 07 mar 2024 | 19.02 | 19.02 | 19.02 | 19.02 | 19.02 | - |
| 06 mar 2024 | 18.77 | 18.77 | 18.77 | 18.77 | 18.77 | - |
| 05 mar 2024 | 18.55 | 18.55 | 18.55 | 18.55 | 18.55 | - |
| 04 mar 2024 | 18.61 | 18.61 | 18.61 | 18.61 | 18.61 | - |
| 01 mar 2024 | 18.66 | 18.66 | 18.66 | 18.66 | 18.66 | - |
| 29 feb 2024 | 18.46 | 18.46 | 18.46 | 18.46 | 18.46 | - |
| 28 feb 2024 | 18.42 | 18.42 | 18.42 | 18.42 | 18.42 | - |
| 27 feb 2024 | 18.51 | 18.51 | 18.51 | 18.51 | 18.51 | - |
| 26 feb 2024 | 18.49 | 18.49 | 18.49 | 18.49 | 18.49 | - |
| 23 feb 2024 | 18.53 | 18.53 | 18.53 | 18.53 | 18.53 | - |
| 22 feb 2024 | 18.49 | 18.49 | 18.49 | 18.49 | 18.49 | - |
| 21 feb 2024 | 18.29 | 18.29 | 18.29 | 18.29 | 18.29 | - |
| 20 feb 2024 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | - |
| 16 feb 2024 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | - |
| 15 feb 2024 | 18.16 | 18.16 | 18.16 | 18.16 | 18.16 | - |
| 14 feb 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - |
| 13 feb 2024 | 17.83 | 17.83 | 17.83 | 17.83 | 17.83 | - |
| 12 feb 2024 | 18.07 | 18.07 | 18.07 | 18.07 | 18.07 | - |
| 09 feb 2024 | 18.03 | 18.03 | 18.03 | 18.03 | 18.03 | - |
| 08 feb 2024 | 17.99 | 17.99 | 17.99 | 17.99 | 17.99 | - |
| 07 feb 2024 | 17.98 | 17.98 | 17.98 | 17.98 | 17.98 | - |
| 06 feb 2024 | 17.95 | 17.95 | 17.95 | 17.95 | 17.95 | - |
| 05 feb 2024 | 17.87 | 17.87 | 17.87 | 17.87 | 17.87 | - |
| 02 feb 2024 | 17.96 | 17.96 | 17.96 | 17.96 | 17.96 | - |
| 01 feb 2024 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | - |
| 31 ene 2024 | 17.91 | 17.91 | 17.91 | 17.91 | 17.91 | - |
| 30 ene 2024 | 18.02 | 18.02 | 18.02 | 18.02 | 18.02 | - |
| *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.