U.S. markets open in 7 hours 45 minutes
F S&P 500
5,524.75 +7.75 (+0.14%) F Dow Jones
39,924.00 +80.00 (+0.20%) F Nasdaq
19,807.25 +56.50 (+0.29%) E-mini Russell 2000 Index Futur
2,059.60 +6.80 (+0.33%) Petróleo
81.73 +0.10 (+0.12%) Oro
2,340.50 -3.90 (-0.17%)
American Funds Global Insight 529-A (CGVYX)
Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 08:00PM EDT
Periodo de tiempo:
25 jun 2023 - 25 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 24 jun 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - |
| 21 jun 2024 | 22.94 | 22.94 | 22.94 | 22.94 | 22.94 | - |
| 20 jun 2024 | 23.04 | 23.04 | 23.04 | 23.04 | 23.04 | - |
| 18 jun 2024 | 23.04 | 23.04 | 23.04 | 23.04 | 23.04 | - |
| 17 jun 2024 | 23.01 | 23.01 | 23.01 | 23.01 | 23.01 | - |
| 14 jun 2024 | 22.84 | 22.84 | 22.84 | 22.84 | 22.84 | - |
| 13 jun 2024 | 22.97 | 22.97 | 22.97 | 22.97 | 22.97 | - |
| 12 jun 2024 | 23.08 | 23.08 | 23.08 | 23.08 | 23.08 | - |
| 11 jun 2024 | 22.89 | 22.89 | 22.89 | 22.89 | 22.89 | - |
| 10 jun 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - |
| 07 jun 2024 | 22.94 | 22.94 | 22.94 | 22.94 | 22.94 | - |
| 06 jun 2024 | 23.06 | 23.06 | 23.06 | 23.06 | 23.06 | - |
| 05 jun 2024 | 23.05 | 23.05 | 23.05 | 23.05 | 23.05 | - |
| 04 jun 2024 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | - |
| 03 jun 2024 | 22.79 | 22.79 | 22.79 | 22.79 | 22.79 | - |
| 31 may 2024 | 22.79 | 22.79 | 22.79 | 22.79 | 22.79 | - |
| 30 may 2024 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | - |
| 29 may 2024 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | - |
| 28 may 2024 | 22.86 | 22.86 | 22.86 | 22.86 | 22.86 | - |
| 24 may 2024 | 22.97 | 22.97 | 22.97 | 22.97 | 22.97 | - |
| 23 may 2024 | 22.88 | 22.88 | 22.88 | 22.88 | 22.88 | - |
| 22 may 2024 | 23.02 | 23.02 | 23.02 | 23.02 | 23.02 | - |
| 21 may 2024 | 23.11 | 23.11 | 23.11 | 23.11 | 23.11 | - |
| 20 may 2024 | 23.12 | 23.12 | 23.12 | 23.12 | 23.12 | - |
| 17 may 2024 | 23.06 | 23.06 | 23.06 | 23.06 | 23.06 | - |
| 16 may 2024 | 23.06 | 23.06 | 23.06 | 23.06 | 23.06 | - |
| 15 may 2024 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | - |
| 14 may 2024 | 22.86 | 22.86 | 22.86 | 22.86 | 22.86 | - |
| 13 may 2024 | 22.77 | 22.77 | 22.77 | 22.77 | 22.77 | - |
| 10 may 2024 | 22.77 | 22.77 | 22.77 | 22.77 | 22.77 | - |
| 09 may 2024 | 22.69 | 22.69 | 22.69 | 22.69 | 22.69 | - |
| 08 may 2024 | 22.56 | 22.56 | 22.56 | 22.56 | 22.56 | - |
| 07 may 2024 | 22.52 | 22.52 | 22.52 | 22.52 | 22.52 | - |
| 06 may 2024 | 22.47 | 22.47 | 22.47 | 22.47 | 22.47 | - |
| 03 may 2024 | 22.28 | 22.28 | 22.28 | 22.28 | 22.28 | - |
| 02 may 2024 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | - |
| 01 may 2024 | 21.97 | 21.97 | 21.97 | 21.97 | 21.97 | - |
| 30 abr 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - |
| 29 abr 2024 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | - |
| 26 abr 2024 | 22.27 | 22.27 | 22.27 | 22.27 | 22.27 | - |
| 25 abr 2024 | 22.11 | 22.11 | 22.11 | 22.11 | 22.11 | - |
| 24 abr 2024 | 22.15 | 22.15 | 22.15 | 22.15 | 22.15 | - |
| 23 abr 2024 | 22.14 | 22.14 | 22.14 | 22.14 | 22.14 | - |
| 22 abr 2024 | 21.84 | 21.84 | 21.84 | 21.84 | 21.84 | - |
| 19 abr 2024 | 21.67 | 21.67 | 21.67 | 21.67 | 21.67 | - |
| 18 abr 2024 | 21.72 | 21.72 | 21.72 | 21.72 | 21.72 | - |
| 17 abr 2024 | 21.76 | 21.76 | 21.76 | 21.76 | 21.76 | - |
| 16 abr 2024 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | - |
| 15 abr 2024 | 21.86 | 21.86 | 21.86 | 21.86 | 21.86 | - |
| 12 abr 2024 | 22.01 | 22.01 | 22.01 | 22.01 | 22.01 | - |
| 11 abr 2024 | 22.37 | 22.37 | 22.37 | 22.37 | 22.37 | - |
| 10 abr 2024 | 22.27 | 22.27 | 22.27 | 22.27 | 22.27 | - |
| 09 abr 2024 | 22.48 | 22.48 | 22.48 | 22.48 | 22.48 | - |
| 08 abr 2024 | 22.49 | 22.49 | 22.49 | 22.49 | 22.49 | - |
| 05 abr 2024 | 22.42 | 22.42 | 22.42 | 22.42 | 22.42 | - |
| 04 abr 2024 | 22.29 | 22.29 | 22.29 | 22.29 | 22.29 | - |
| 03 abr 2024 | 22.54 | 22.54 | 22.54 | 22.54 | 22.54 | - |
| 02 abr 2024 | 22.47 | 22.47 | 22.47 | 22.47 | 22.47 | - |
| 01 abr 2024 | 22.63 | 22.63 | 22.63 | 22.63 | 22.63 | - |
| 28 mar 2024 | 22.69 | 22.69 | 22.69 | 22.69 | 22.69 | - |
| 27 mar 2024 | 22.72 | 22.72 | 22.72 | 22.72 | 22.72 | - |
| 26 mar 2024 | 22.59 | 22.59 | 22.59 | 22.59 | 22.59 | - |
| 25 mar 2024 | 22.61 | 22.61 | 22.61 | 22.61 | 22.61 | - |
| 22 mar 2024 | 22.66 | 22.66 | 22.66 | 22.66 | 22.66 | - |
| 21 mar 2024 | 22.71 | 22.71 | 22.71 | 22.71 | 22.71 | - |
| 20 mar 2024 | 22.69 | 22.69 | 22.69 | 22.69 | 22.69 | - |
| 19 mar 2024 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | - |
| 18 mar 2024 | 22.47 | 22.47 | 22.47 | 22.47 | 22.47 | - |
| 15 mar 2024 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | - |
| 14 mar 2024 | 22.54 | 22.54 | 22.54 | 22.54 | 22.54 | - |
| 13 mar 2024 | 22.63 | 22.63 | 22.63 | 22.63 | 22.63 | - |
| 12 mar 2024 | 22.62 | 22.62 | 22.62 | 22.62 | 22.62 | - |
| 11 mar 2024 | 22.44 | 22.44 | 22.44 | 22.44 | 22.44 | - |
| 08 mar 2024 | 22.46 | 22.46 | 22.46 | 22.46 | 22.46 | - |
| 07 mar 2024 | 22.58 | 22.58 | 22.58 | 22.58 | 22.58 | - |
| 06 mar 2024 | 22.31 | 22.31 | 22.31 | 22.31 | 22.31 | - |
| 05 mar 2024 | 22.16 | 22.16 | 22.16 | 22.16 | 22.16 | - |
| 04 mar 2024 | 22.32 | 22.32 | 22.32 | 22.32 | 22.32 | - |
| 01 mar 2024 | 22.31 | 22.31 | 22.31 | 22.31 | 22.31 | - |
| 29 feb 2024 | 22.08 | 22.08 | 22.08 | 22.08 | 22.08 | - |
| 28 feb 2024 | 22.13 | 22.13 | 22.13 | 22.13 | 22.13 | - |
| 27 feb 2024 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | - |
| 26 feb 2024 | 22.19 | 22.19 | 22.19 | 22.19 | 22.19 | - |
| 23 feb 2024 | 22.23 | 22.23 | 22.23 | 22.23 | 22.23 | - |
| 22 feb 2024 | 22.22 | 22.22 | 22.22 | 22.22 | 22.22 | - |
| 21 feb 2024 | 21.89 | 21.89 | 21.89 | 21.89 | 21.89 | - |
| 20 feb 2024 | 21.84 | 21.84 | 21.84 | 21.84 | 21.84 | - |
| 16 feb 2024 | 21.83 | 21.83 | 21.83 | 21.83 | 21.83 | - |
| 15 feb 2024 | 21.81 | 21.81 | 21.81 | 21.81 | 21.81 | - |
| 14 feb 2024 | 21.58 | 21.58 | 21.58 | 21.58 | 21.58 | - |
| 13 feb 2024 | 21.43 | 21.43 | 21.43 | 21.43 | 21.43 | - |
| 12 feb 2024 | 21.69 | 21.69 | 21.69 | 21.69 | 21.69 | - |
| 09 feb 2024 | 21.72 | 21.72 | 21.72 | 21.72 | 21.72 | - |
| 08 feb 2024 | 21.62 | 21.62 | 21.62 | 21.62 | 21.62 | - |
| 07 feb 2024 | 21.63 | 21.63 | 21.63 | 21.63 | 21.63 | - |
| 06 feb 2024 | 21.54 | 21.54 | 21.54 | 21.54 | 21.54 | - |
| 05 feb 2024 | 21.44 | 21.44 | 21.44 | 21.44 | 21.44 | - |
| 02 feb 2024 | 21.52 | 21.52 | 21.52 | 21.52 | 21.52 | - |
| 01 feb 2024 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | - |
| 31 ene 2024 | 21.37 | 21.37 | 21.37 | 21.37 | 21.37 | - |
| *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.