U.S. markets open in 2 hours 41 minutes
F S&P 500
5,539.00 +2.00 (+0.04%) F Dow Jones
39,476.00 -50.00 (-0.13%) F Nasdaq
20,010.25 +38.00 (+0.19%) E-mini Russell 2000 Index Futur
2,039.40 -5.50 (-0.27%) Petróleo
81.61 +0.78 (+0.96%) Oro
2,322.30 -8.50 (-0.36%)
Baird Chautauqua Global Growth Instl (CCGIX)
Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 08:00PM 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 | 23.73 | 23.73 | 23.73 | 23.73 | 23.73 | - |
| 24 jun 2024 | 23.55 | 23.55 | 23.55 | 23.55 | 23.55 | - |
| 21 jun 2024 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | - |
| 20 jun 2024 | 23.59 | 23.59 | 23.59 | 23.59 | 23.59 | - |
| 18 jun 2024 | 23.69 | 23.69 | 23.69 | 23.69 | 23.69 | - |
| 17 jun 2024 | 23.61 | 23.61 | 23.61 | 23.61 | 23.61 | - |
| 14 jun 2024 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | - |
| 13 jun 2024 | 23.62 | 23.62 | 23.62 | 23.62 | 23.62 | - |
| 12 jun 2024 | 23.71 | 23.71 | 23.71 | 23.71 | 23.71 | - |
| 11 jun 2024 | 23.44 | 23.44 | 23.44 | 23.44 | 23.44 | - |
| 10 jun 2024 | 23.55 | 23.55 | 23.55 | 23.55 | 23.55 | - |
| 07 jun 2024 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | - |
| 06 jun 2024 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | - |
| 05 jun 2024 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | - |
| 04 jun 2024 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | - |
| 03 jun 2024 | 23.12 | 23.12 | 23.12 | 23.12 | 23.12 | - |
| 31 may 2024 | 22.88 | 22.88 | 22.88 | 22.88 | 22.88 | - |
| 30 may 2024 | 22.82 | 22.82 | 22.82 | 22.82 | 22.82 | - |
| 29 may 2024 | 22.87 | 22.87 | 22.87 | 22.87 | 22.87 | - |
| 28 may 2024 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | - |
| 24 may 2024 | 23.21 | 23.21 | 23.21 | 23.21 | 23.21 | - |
| 23 may 2024 | 23.03 | 23.03 | 23.03 | 23.03 | 23.03 | - |
| 22 may 2024 | 23.14 | 23.14 | 23.14 | 23.14 | 23.14 | - |
| 21 may 2024 | 23.19 | 23.19 | 23.19 | 23.19 | 23.19 | - |
| 20 may 2024 | 23.28 | 23.28 | 23.28 | 23.28 | 23.28 | - |
| 17 may 2024 | 23.23 | 23.23 | 23.23 | 23.23 | 23.23 | - |
| 16 may 2024 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | - |
| 15 may 2024 | 23.18 | 23.18 | 23.18 | 23.18 | 23.18 | - |
| 14 may 2024 | 22.92 | 22.92 | 22.92 | 22.92 | 22.92 | - |
| 13 may 2024 | 22.77 | 22.77 | 22.77 | 22.77 | 22.77 | - |
| 10 may 2024 | 22.69 | 22.69 | 22.69 | 22.69 | 22.69 | - |
| 09 may 2024 | 22.65 | 22.65 | 22.65 | 22.65 | 22.65 | - |
| 08 may 2024 | 22.55 | 22.55 | 22.55 | 22.55 | 22.55 | - |
| 07 may 2024 | 22.59 | 22.59 | 22.59 | 22.59 | 22.59 | - |
| 06 may 2024 | 22.67 | 22.67 | 22.67 | 22.67 | 22.67 | - |
| 03 may 2024 | 22.42 | 22.42 | 22.42 | 22.42 | 22.42 | - |
| 02 may 2024 | 22.06 | 22.06 | 22.06 | 22.06 | 22.06 | - |
| 01 may 2024 | 21.68 | 21.68 | 21.68 | 21.68 | 21.68 | - |
| 30 abr 2024 | 21.67 | 21.67 | 21.67 | 21.67 | 21.67 | - |
| 29 abr 2024 | 21.98 | 21.98 | 21.98 | 21.98 | 21.98 | - |
| 26 abr 2024 | 21.96 | 21.96 | 21.96 | 21.96 | 21.96 | - |
| 25 abr 2024 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | - |
| 24 abr 2024 | 21.86 | 21.86 | 21.86 | 21.86 | 21.86 | - |
| 23 abr 2024 | 21.93 | 21.93 | 21.93 | 21.93 | 21.93 | - |
| 22 abr 2024 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | - |
| 19 abr 2024 | 21.28 | 21.28 | 21.28 | 21.28 | 21.28 | - |
| 18 abr 2024 | 21.57 | 21.57 | 21.57 | 21.57 | 21.57 | - |
| 17 abr 2024 | 21.67 | 21.67 | 21.67 | 21.67 | 21.67 | - |
| 16 abr 2024 | 21.86 | 21.86 | 21.86 | 21.86 | 21.86 | - |
| 15 abr 2024 | 21.89 | 21.89 | 21.89 | 21.89 | 21.89 | - |
| 12 abr 2024 | 22.05 | 22.05 | 22.05 | 22.05 | 22.05 | - |
| 11 abr 2024 | 22.54 | 22.54 | 22.54 | 22.54 | 22.54 | - |
| 10 abr 2024 | 22.39 | 22.39 | 22.39 | 22.39 | 22.39 | - |
| 09 abr 2024 | 22.53 | 22.53 | 22.53 | 22.53 | 22.53 | - |
| 08 abr 2024 | 22.52 | 22.52 | 22.52 | 22.52 | 22.52 | - |
| 05 abr 2024 | 22.41 | 22.41 | 22.41 | 22.41 | 22.41 | - |
| 04 abr 2024 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | - |
| 03 abr 2024 | 22.47 | 22.47 | 22.47 | 22.47 | 22.47 | - |
| 02 abr 2024 | 22.44 | 22.44 | 22.44 | 22.44 | 22.44 | - |
| 01 abr 2024 | 22.62 | 22.62 | 22.62 | 22.62 | 22.62 | - |
| 28 mar 2024 | 22.56 | 22.56 | 22.56 | 22.56 | 22.56 | - |
| 27 mar 2024 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | - |
| 26 mar 2024 | 22.54 | 22.54 | 22.54 | 22.54 | 22.54 | - |
| 25 mar 2024 | 22.53 | 22.53 | 22.53 | 22.53 | 22.53 | - |
| 22 mar 2024 | 22.53 | 22.53 | 22.53 | 22.53 | 22.53 | - |
| 21 mar 2024 | 22.61 | 22.61 | 22.61 | 22.61 | 22.61 | - |
| 20 mar 2024 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | - |
| 19 mar 2024 | 22.32 | 22.32 | 22.32 | 22.32 | 22.32 | - |
| 18 mar 2024 | 22.33 | 22.33 | 22.33 | 22.33 | 22.33 | - |
| 15 mar 2024 | 22.29 | 22.29 | 22.29 | 22.29 | 22.29 | - |
| 14 mar 2024 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | - |
| 13 mar 2024 | 22.63 | 22.63 | 22.63 | 22.63 | 22.63 | - |
| 12 mar 2024 | 22.69 | 22.69 | 22.69 | 22.69 | 22.69 | - |
| 11 mar 2024 | 22.41 | 22.41 | 22.41 | 22.41 | 22.41 | - |
| 08 mar 2024 | 22.46 | 22.46 | 22.46 | 22.46 | 22.46 | - |
| 07 mar 2024 | 22.67 | 22.67 | 22.67 | 22.67 | 22.67 | - |
| 06 mar 2024 | 22.27 | 22.27 | 22.27 | 22.27 | 22.27 | - |
| 05 mar 2024 | 22.02 | 22.02 | 22.02 | 22.02 | 22.02 | - |
| 04 mar 2024 | 22.21 | 22.21 | 22.21 | 22.21 | 22.21 | - |
| 01 mar 2024 | 22.19 | 22.19 | 22.19 | 22.19 | 22.19 | - |
| 29 feb 2024 | 21.86 | 21.86 | 21.86 | 21.86 | 21.86 | - |
| 28 feb 2024 | 21.86 | 21.86 | 21.86 | 21.86 | 21.86 | - |
| 27 feb 2024 | 21.99 | 21.99 | 21.99 | 21.99 | 21.99 | - |
| 26 feb 2024 | 21.93 | 21.93 | 21.93 | 21.93 | 21.93 | - |
| 23 feb 2024 | 21.89 | 21.89 | 21.89 | 21.89 | 21.89 | - |
| 22 feb 2024 | 21.92 | 21.92 | 21.92 | 21.92 | 21.92 | - |
| 21 feb 2024 | 21.48 | 21.48 | 21.48 | 21.48 | 21.48 | - |
| 20 feb 2024 | 21.49 | 21.49 | 21.49 | 21.49 | 21.49 | - |
| 16 feb 2024 | 21.67 | 21.67 | 21.67 | 21.67 | 21.67 | - |
| 15 feb 2024 | 21.68 | 21.68 | 21.68 | 21.68 | 21.68 | - |
| 14 feb 2024 | 21.58 | 21.58 | 21.58 | 21.58 | 21.58 | - |
| 13 feb 2024 | 21.27 | 21.27 | 21.27 | 21.27 | 21.27 | - |
| 12 feb 2024 | 21.61 | 21.61 | 21.61 | 21.61 | 21.61 | - |
| 09 feb 2024 | 21.62 | 21.62 | 21.62 | 21.62 | 21.62 | - |
| 08 feb 2024 | 21.35 | 21.35 | 21.35 | 21.35 | 21.35 | - |
| 07 feb 2024 | 21.35 | 21.35 | 21.35 | 21.35 | 21.35 | - |
| 06 feb 2024 | 21.23 | 21.23 | 21.23 | 21.23 | 21.23 | - |
| 05 feb 2024 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | - |
| 02 feb 2024 | 21.11 | 21.11 | 21.11 | 21.11 | 21.11 | - |
| 01 feb 2024 | 21.19 | 21.19 | 21.19 | 21.19 | 21.19 | - |
| *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.