U.S. markets open in 8 hours 45 minutes
F S&P 500
5,539.50 +2.50 (+0.05%) F Dow Jones
39,509.00 -17.00 (-0.04%) F Nasdaq
19,986.50 +14.25 (+0.07%) E-mini Russell 2000 Index Futur
2,043.50 -1.40 (-0.07%) Petróleo
81.20 +0.37 (+0.46%) Oro
2,326.70 -4.10 (-0.18%)
Buffalo Mid Cap (BUFMX)
Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 08:01PM 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 | 15.96 | 15.96 | 15.96 | 15.96 | 15.96 | - |
| 24 jun 2024 | 16.02 | 16.02 | 16.02 | 16.02 | 16.02 | - |
| 21 jun 2024 | 16.01 | 16.01 | 16.01 | 16.01 | 16.01 | - |
| 20 jun 2024 | 15.96 | 15.96 | 15.96 | 15.96 | 15.96 | - |
| 18 jun 2024 | 15.98 | 15.98 | 15.98 | 15.98 | 15.98 | - |
| 17 jun 2024 | 15.94 | 15.94 | 15.94 | 15.94 | 15.94 | - |
| 14 jun 2024 | 15.86 | 15.86 | 15.86 | 15.86 | 15.86 | - |
| 13 jun 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - |
| 12 jun 2024 | 16.11 | 16.11 | 16.11 | 16.11 | 16.11 | - |
| 11 jun 2024 | 15.92 | 15.92 | 15.92 | 15.92 | 15.92 | - |
| 10 jun 2024 | 15.93 | 15.93 | 15.93 | 15.93 | 15.93 | - |
| 07 jun 2024 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | - |
| 06 jun 2024 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | - |
| 05 jun 2024 | 15.98 | 15.98 | 15.98 | 15.98 | 15.98 | - |
| 04 jun 2024 | 15.71 | 15.71 | 15.71 | 15.71 | 15.71 | - |
| 03 jun 2024 | 15.73 | 15.73 | 15.73 | 15.73 | 15.73 | - |
| 31 may 2024 | 15.81 | 15.81 | 15.81 | 15.81 | 15.81 | - |
| 30 may 2024 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | - |
| 29 may 2024 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | - |
| 28 may 2024 | 15.98 | 15.98 | 15.98 | 15.98 | 15.98 | - |
| 24 may 2024 | 16.16 | 16.16 | 16.16 | 16.16 | 16.16 | - |
| 23 may 2024 | 16.06 | 16.06 | 16.06 | 16.06 | 16.06 | - |
| 22 may 2024 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | - |
| 21 may 2024 | 16.33 | 16.33 | 16.33 | 16.33 | 16.33 | - |
| 20 may 2024 | 16.39 | 16.39 | 16.39 | 16.39 | 16.39 | - |
| 17 may 2024 | 16.34 | 16.34 | 16.34 | 16.34 | 16.34 | - |
| 16 may 2024 | 16.32 | 16.32 | 16.32 | 16.32 | 16.32 | - |
| 15 may 2024 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | - |
| 14 may 2024 | 16.18 | 16.18 | 16.18 | 16.18 | 16.18 | - |
| 13 may 2024 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | - |
| 10 may 2024 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | - |
| 09 may 2024 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | - |
| 08 may 2024 | 15.98 | 15.98 | 15.98 | 15.98 | 15.98 | - |
| 07 may 2024 | 16.16 | 16.16 | 16.16 | 16.16 | 16.16 | - |
| 06 may 2024 | 16.14 | 16.14 | 16.14 | 16.14 | 16.14 | - |
| 03 may 2024 | 15.98 | 15.98 | 15.98 | 15.98 | 15.98 | - |
| 02 may 2024 | 15.83 | 15.83 | 15.83 | 15.83 | 15.83 | - |
| 01 may 2024 | 15.79 | 15.79 | 15.79 | 15.79 | 15.79 | - |
| 30 abr 2024 | 15.65 | 15.65 | 15.65 | 15.65 | 15.65 | - |
| 29 abr 2024 | 15.96 | 15.96 | 15.96 | 15.96 | 15.96 | - |
| 26 abr 2024 | 15.91 | 15.91 | 15.91 | 15.91 | 15.91 | - |
| 25 abr 2024 | 15.93 | 15.93 | 15.93 | 15.93 | 15.93 | - |
| 24 abr 2024 | 15.93 | 15.93 | 15.93 | 15.93 | 15.93 | - |
| 23 abr 2024 | 15.87 | 15.87 | 15.87 | 15.87 | 15.87 | - |
| 22 abr 2024 | 15.74 | 15.74 | 15.74 | 15.74 | 15.74 | - |
| 19 abr 2024 | 15.62 | 15.62 | 15.62 | 15.62 | 15.62 | - |
| 18 abr 2024 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | - |
| 17 abr 2024 | 15.81 | 15.81 | 15.81 | 15.81 | 15.81 | - |
| 16 abr 2024 | 15.92 | 15.92 | 15.92 | 15.92 | 15.92 | - |
| 15 abr 2024 | 16.03 | 16.03 | 16.03 | 16.03 | 16.03 | - |
| 12 abr 2024 | 16.29 | 16.29 | 16.29 | 16.29 | 16.29 | - |
| 11 abr 2024 | 16.59 | 16.59 | 16.59 | 16.59 | 16.59 | - |
| 10 abr 2024 | 16.57 | 16.57 | 16.57 | 16.57 | 16.57 | - |
| 09 abr 2024 | 16.93 | 16.93 | 16.93 | 16.93 | 16.93 | - |
| 08 abr 2024 | 16.83 | 16.83 | 16.83 | 16.83 | 16.83 | - |
| 05 abr 2024 | 16.78 | 16.78 | 16.78 | 16.78 | 16.78 | - |
| 04 abr 2024 | 16.64 | 16.64 | 16.64 | 16.64 | 16.64 | - |
| 03 abr 2024 | 16.83 | 16.83 | 16.83 | 16.83 | 16.83 | - |
| 02 abr 2024 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - |
| 01 abr 2024 | 17.06 | 17.06 | 17.06 | 17.06 | 17.06 | - |
| 28 mar 2024 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | - |
| 27 mar 2024 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | - |
| 26 mar 2024 | 17.07 | 17.07 | 17.07 | 17.07 | 17.07 | - |
| 25 mar 2024 | 17.07 | 17.07 | 17.07 | 17.07 | 17.07 | - |
| 22 mar 2024 | 17.18 | 17.18 | 17.18 | 17.18 | 17.18 | - |
| 21 mar 2024 | 17.33 | 17.33 | 17.33 | 17.33 | 17.33 | - |
| 20 mar 2024 | 17.18 | 17.18 | 17.18 | 17.18 | 17.18 | - |
| 19 mar 2024 | 17.04 | 17.04 | 17.04 | 17.04 | 17.04 | - |
| 18 mar 2024 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | - |
| 15 mar 2024 | 16.89 | 16.89 | 16.89 | 16.89 | 16.89 | - |
| 14 mar 2024 | 16.93 | 16.93 | 16.93 | 16.93 | 16.93 | - |
| 13 mar 2024 | 17.09 | 17.09 | 17.09 | 17.09 | 17.09 | - |
| 12 mar 2024 | 17.11 | 17.11 | 17.11 | 17.11 | 17.11 | - |
| 11 mar 2024 | 16.99 | 16.99 | 16.99 | 16.99 | 16.99 | - |
| 08 mar 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - |
| 07 mar 2024 | 17.07 | 17.07 | 17.07 | 17.07 | 17.07 | - |
| 06 mar 2024 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | - |
| 05 mar 2024 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | - |
| 04 mar 2024 | 16.99 | 16.99 | 16.99 | 16.99 | 16.99 | - |
| 01 mar 2024 | 17.03 | 17.03 | 17.03 | 17.03 | 17.03 | - |
| 29 feb 2024 | 16.88 | 16.88 | 16.88 | 16.88 | 16.88 | - |
| 28 feb 2024 | 16.86 | 16.86 | 16.86 | 16.86 | 16.86 | - |
| 27 feb 2024 | 16.91 | 16.91 | 16.91 | 16.91 | 16.91 | - |
| 26 feb 2024 | 16.88 | 16.88 | 16.88 | 16.88 | 16.88 | - |
| 23 feb 2024 | 16.86 | 16.86 | 16.86 | 16.86 | 16.86 | - |
| 22 feb 2024 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | - |
| 21 feb 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - |
| 20 feb 2024 | 16.58 | 16.58 | 16.58 | 16.58 | 16.58 | - |
| 16 feb 2024 | 16.72 | 16.72 | 16.72 | 16.72 | 16.72 | - |
| 15 feb 2024 | 16.79 | 16.79 | 16.79 | 16.79 | 16.79 | - |
| 14 feb 2024 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | - |
| 13 feb 2024 | 16.24 | 16.24 | 16.24 | 16.24 | 16.24 | - |
| 12 feb 2024 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | - |
| 09 feb 2024 | 16.61 | 16.61 | 16.61 | 16.61 | 16.61 | - |
| 08 feb 2024 | 16.56 | 16.56 | 16.56 | 16.56 | 16.56 | - |
| 07 feb 2024 | 16.43 | 16.43 | 16.43 | 16.43 | 16.43 | - |
| 06 feb 2024 | 16.33 | 16.33 | 16.33 | 16.33 | 16.33 | - |
| 05 feb 2024 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | - |
| 02 feb 2024 | 16.32 | 16.32 | 16.32 | 16.32 | 16.32 | - |
| 01 feb 2024 | 16.32 | 16.32 | 16.32 | 16.32 | 16.32 | - |
| *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.