U.S. markets open in 8 hours 57 minutes
F S&P 500
5,538.75 +1.75 (+0.03%) F Dow Jones
39,507.00 -19.00 (-0.05%) F Nasdaq
19,986.25 +14.00 (+0.07%) E-mini Russell 2000 Index Futur
2,043.40 -1.50 (-0.07%) Petróleo
81.23 +0.40 (+0.49%) Oro
2,328.40 -2.40 (-0.10%)
Carbon Collective Climate Solutions U.S. Equity ETF (CCSO)
NasdaqGM - NasdaqGM 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 | 18.67 | 18.67 | 18.55 | 18.63 | 18.63 | 4,800 |
| 24 jun 2024 | 18.89 | 18.89 | 18.81 | 18.81 | 18.81 | 300 |
| 21 jun 2024 | 18.66 | 18.67 | 18.37 | 18.67 | 18.67 | 10,100 |
| 20 jun 2024 | 18.79 | 18.81 | 18.66 | 18.68 | 18.68 | 2,700 |
| 18 jun 2024 | 18.87 | 18.90 | 18.84 | 18.90 | 18.90 | 13,200 |
| 17 jun 2024 | 18.95 | 18.95 | 18.74 | 18.92 | 18.92 | 2,400 |
| 14 jun 2024 | 18.78 | 18.78 | 18.78 | 18.78 | 18.78 | 200 |
| 13 jun 2024 | 19.13 | 19.13 | 19.05 | 19.06 | 19.06 | 600 |
| 12 jun 2024 | 19.32 | 19.32 | 19.16 | 19.16 | 19.16 | 1,000 |
| 11 jun 2024 | 18.73 | 18.94 | 18.73 | 18.94 | 18.94 | 30,000 |
| 10 jun 2024 | 18.89 | 19.09 | 18.89 | 19.09 | 19.09 | 1,100 |
| 07 jun 2024 | 19.02 | 19.02 | 18.94 | 18.94 | 18.94 | 500 |
| 06 jun 2024 | 19.54 | 19.58 | 19.20 | 19.20 | 19.20 | 3,000 |
| 05 jun 2024 | 19.19 | 19.39 | 19.13 | 19.39 | 19.39 | 1,400 |
| 04 jun 2024 | 19.37 | 19.37 | 19.05 | 19.05 | 19.05 | 2,900 |
| 03 jun 2024 | 19.51 | 19.85 | 19.30 | 19.37 | 19.37 | 1,000 |
| 31 may 2024 | 19.48 | 19.55 | 19.21 | 19.55 | 19.55 | 8,400 |
| 30 may 2024 | 19.31 | 19.53 | 19.31 | 19.46 | 19.46 | 800 |
| 29 may 2024 | 19.32 | 19.41 | 19.32 | 19.41 | 19.41 | 200 |
| 28 may 2024 | 19.57 | 19.69 | 19.52 | 19.52 | 19.52 | 1,100 |
| 24 may 2024 | 19.37 | 19.63 | 19.37 | 19.63 | 19.63 | 400 |
| 23 may 2024 | 19.31 | 19.38 | 19.19 | 19.19 | 19.19 | 4,100 |
| 22 may 2024 | 19.44 | 19.52 | 19.44 | 19.48 | 19.48 | 900 |
| 21 may 2024 | 19.34 | 19.51 | 19.34 | 19.51 | 19.51 | 1,800 |
| 20 may 2024 | 19.54 | 19.54 | 19.37 | 19.41 | 19.41 | 1,900 |
| 17 may 2024 | 19.32 | 19.40 | 19.32 | 19.40 | 19.40 | 900 |
| 16 may 2024 | 19.67 | 19.67 | 19.32 | 19.32 | 19.32 | 900 |
| 15 may 2024 | 19.36 | 19.52 | 19.36 | 19.52 | 19.52 | 2,800 |
| 14 may 2024 | 19.55 | 19.55 | 19.48 | 19.48 | 19.48 | 2,400 |
| 13 may 2024 | 19.29 | 19.29 | 19.25 | 19.25 | 19.25 | 500 |
| 10 may 2024 | 19.35 | 19.36 | 19.17 | 19.17 | 19.17 | 1,600 |
| 09 may 2024 | 19.24 | 19.31 | 19.24 | 19.29 | 19.29 | 500 |
| 08 may 2024 | 19.07 | 19.07 | 19.04 | 19.04 | 19.04 | 300 |
| 07 may 2024 | 19.28 | 19.37 | 19.22 | 19.23 | 19.23 | 1,300 |
| 06 may 2024 | 19.37 | 19.40 | 19.35 | 19.36 | 19.36 | 1,600 |
| 03 may 2024 | 19.10 | 19.14 | 18.95 | 19.03 | 19.03 | 9,700 |
| 02 may 2024 | 18.51 | 18.83 | 18.51 | 18.83 | 18.83 | 3,900 |
| 01 may 2024 | 18.50 | 18.65 | 18.47 | 18.49 | 18.49 | 1,100 |
| 30 abr 2024 | 18.87 | 18.87 | 18.53 | 18.53 | 18.53 | 700 |
| 29 abr 2024 | 18.86 | 19.03 | 18.86 | 18.99 | 18.99 | 1,800 |
| 26 abr 2024 | 18.51 | 18.63 | 18.51 | 18.55 | 18.55 | 1,700 |
| 25 abr 2024 | 17.95 | 18.31 | 17.95 | 18.31 | 18.31 | 800 |
| 24 abr 2024 | 18.35 | 18.35 | 18.05 | 18.14 | 18.14 | 2,700 |
| 23 abr 2024 | 18.23 | 18.23 | 18.14 | 18.15 | 18.15 | 1,500 |
| 22 abr 2024 | 18.03 | 18.16 | 17.87 | 18.05 | 18.05 | 2,900 |
| 19 abr 2024 | 18.24 | 18.24 | 18.00 | 18.03 | 18.03 | 600 |
| 18 abr 2024 | 18.29 | 18.38 | 18.17 | 18.17 | 18.17 | 16,400 |
| 17 abr 2024 | 18.49 | 18.49 | 18.29 | 18.29 | 18.29 | 1,900 |
| 16 abr 2024 | 18.34 | 18.34 | 18.16 | 18.29 | 18.29 | 13,800 |
| 15 abr 2024 | 18.69 | 18.69 | 18.45 | 18.45 | 18.45 | 2,300 |
| 12 abr 2024 | 19.40 | 19.40 | 18.81 | 18.85 | 18.85 | 5,600 |
| 11 abr 2024 | 19.17 | 19.20 | 19.00 | 19.20 | 19.20 | 2,800 |
| 10 abr 2024 | 19.14 | 19.23 | 19.05 | 19.23 | 19.23 | 3,200 |
| 09 abr 2024 | 19.54 | 19.55 | 19.32 | 19.50 | 19.50 | 5,400 |
| 08 abr 2024 | 19.36 | 19.36 | 19.17 | 19.27 | 19.27 | 7,300 |
| 05 abr 2024 | 19.10 | 19.17 | 19.05 | 19.11 | 19.11 | 5,500 |
| 04 abr 2024 | 19.47 | 19.47 | 19.02 | 19.04 | 19.04 | 1,700 |
| 03 abr 2024 | 19.04 | 19.29 | 19.04 | 19.25 | 19.25 | 11,500 |
| 02 abr 2024 | 19.11 | 19.11 | 19.00 | 19.08 | 19.08 | 2,600 |
| 01 abr 2024 | 19.42 | 19.42 | 19.34 | 19.34 | 19.34 | 2,300 |
| 28 mar 2024 | 19.36 | 19.36 | 19.28 | 19.31 | 19.31 | 1,500 |
| 27 mar 2024 | 19.06 | 19.25 | 19.05 | 19.25 | 19.25 | 1,400 |
| 26 mar 2024 | 18.97 | 19.02 | 18.85 | 18.85 | 18.85 | 2,600 |
| 25 mar 2024 | 19.16 | 19.16 | 18.99 | 19.00 | 19.00 | 1,700 |
| 22 mar 2024 | 18.87 | 18.99 | 18.85 | 18.99 | 18.99 | 900 |
| 21 mar 2024 | 19.24 | 19.27 | 19.19 | 19.19 | 19.19 | 7,100 |
| 20 mar 2024 | 18.80 | 19.13 | 18.78 | 19.08 | 19.08 | 90,800 |
| 19 mar 2024 | 18.65 | 18.83 | 18.65 | 18.78 | 18.78 | 2,000 |
| 18 mar 2024 | 18.87 | 18.90 | 18.71 | 18.76 | 18.76 | 4,500 |
| 15 mar 2024 | 18.71 | 18.73 | 18.69 | 18.73 | 18.73 | 2,400 |
| 14 mar 2024 | 18.77 | 18.77 | 18.48 | 18.54 | 18.54 | 2,600 |
| 13 mar 2024 | 18.98 | 18.98 | 18.82 | 18.82 | 18.82 | 600 |
| 12 mar 2024 | 18.83 | 18.90 | 18.83 | 18.90 | 18.90 | 1,700 |
| 11 mar 2024 | 18.98 | 18.98 | 18.75 | 18.78 | 18.78 | 4,200 |
| 08 mar 2024 | 19.03 | 19.11 | 18.83 | 18.83 | 18.83 | 1,400 |
| 07 mar 2024 | 18.88 | 18.93 | 18.82 | 18.89 | 18.89 | 800 |
| 06 mar 2024 | 18.67 | 18.77 | 18.66 | 18.66 | 18.66 | 600 |
| 05 mar 2024 | 18.64 | 18.64 | 18.45 | 18.51 | 18.51 | 3,900 |
| 04 mar 2024 | 19.00 | 19.00 | 18.68 | 18.70 | 18.70 | 2,900 |
| 01 mar 2024 | 19.02 | 19.11 | 19.02 | 19.05 | 19.05 | 1,500 |
| 29 feb 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 100 |
| 28 feb 2024 | 18.89 | 18.89 | 18.78 | 18.78 | 18.78 | 5,100 |
| 27 feb 2024 | 18.86 | 18.87 | 18.80 | 18.85 | 18.85 | 3,900 |
| 26 feb 2024 | 18.46 | 18.57 | 18.46 | 18.55 | 18.55 | 50,600 |
| 23 feb 2024 | 18.17 | 18.23 | 18.17 | 18.22 | 18.22 | 900 |
| 22 feb 2024 | 18.24 | 18.26 | 18.24 | 18.26 | 18.26 | 1,400 |
| 21 feb 2024 | 18.52 | 18.52 | 18.23 | 18.30 | 18.30 | 5,600 |
| 20 feb 2024 | 18.26 | 18.31 | 18.26 | 18.30 | 18.30 | 1,200 |
| 16 feb 2024 | 18.58 | 18.67 | 18.55 | 18.55 | 18.55 | 900 |
| 15 feb 2024 | 18.48 | 18.58 | 18.48 | 18.58 | 18.58 | 1,000 |
| 14 feb 2024 | 18.14 | 18.32 | 18.05 | 18.32 | 18.32 | 3,900 |
| 13 feb 2024 | 18.02 | 18.02 | 17.90 | 17.92 | 17.92 | 2,400 |
| 12 feb 2024 | 18.40 | 18.48 | 18.40 | 18.45 | 18.45 | 1,700 |
| 09 feb 2024 | 18.12 | 18.32 | 18.12 | 18.32 | 18.32 | 3,300 |
| 08 feb 2024 | 17.99 | 18.10 | 17.99 | 18.10 | 18.10 | 4,400 |
| 07 feb 2024 | 17.93 | 18.08 | 17.75 | 18.03 | 18.03 | 5,500 |
| 06 feb 2024 | 17.79 | 17.88 | 17.79 | 17.86 | 17.86 | 3,700 |
| 05 feb 2024 | 17.95 | 17.95 | 17.43 | 17.66 | 17.66 | 2,200 |
| 02 feb 2024 | 17.82 | 18.05 | 17.82 | 17.87 | 17.87 | 2,400 |
| 01 feb 2024 | 18.08 | 18.15 | 18.07 | 18.07 | 18.07 | 1,600 |
| *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.