U.S. markets open in 2 hours 40 minutes
F S&P 500
5,118.50 +36.25 (+0.71%) F Dow Jones
38,334.00 +46.00 (+0.12%) F Nasdaq
17,744.50 +177.00 (+1.01%) E-mini Russell 2000 Index Futur
1,991.10 -2.10 (-0.11%) Petróleo
84.00 +0.43 (+0.51%) Oro
2,359.10 +16.60 (+0.71%)
Champlain Mid Cap Institutional (CIPIX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 08:00PM EDT
Periodo de tiempo:
26 abr 2023 - 26 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 25 abr 2024 | 24.68 | 24.68 | 24.68 | 24.68 | 24.68 | - |
| 24 abr 2024 | 24.84 | 24.84 | 24.84 | 24.84 | 24.84 | - |
| 23 abr 2024 | 24.92 | 24.92 | 24.92 | 24.92 | 24.92 | - |
| 22 abr 2024 | 24.55 | 24.55 | 24.55 | 24.55 | 24.55 | - |
| 19 abr 2024 | 24.33 | 24.33 | 24.33 | 24.33 | 24.33 | - |
| 18 abr 2024 | 24.41 | 24.41 | 24.41 | 24.41 | 24.41 | - |
| 17 abr 2024 | 24.48 | 24.48 | 24.48 | 24.48 | 24.48 | - |
| 16 abr 2024 | 24.69 | 24.69 | 24.69 | 24.69 | 24.69 | - |
| 15 abr 2024 | 24.73 | 24.73 | 24.73 | 24.73 | 24.73 | - |
| 12 abr 2024 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | - |
| 11 abr 2024 | 25.59 | 25.59 | 25.59 | 25.59 | 25.59 | - |
| 10 abr 2024 | 25.54 | 25.54 | 25.54 | 25.54 | 25.54 | - |
| 09 abr 2024 | 25.89 | 25.89 | 25.89 | 25.89 | 25.89 | - |
| 08 abr 2024 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | - |
| 05 abr 2024 | 25.69 | 25.69 | 25.69 | 25.69 | 25.69 | - |
| 04 abr 2024 | 25.48 | 25.48 | 25.48 | 25.48 | 25.48 | - |
| 03 abr 2024 | 25.81 | 25.81 | 25.81 | 25.81 | 25.81 | - |
| 02 abr 2024 | 25.92 | 25.92 | 25.92 | 25.92 | 25.92 | - |
| 01 abr 2024 | 26.25 | 26.25 | 26.25 | 26.25 | 26.25 | - |
| 28 mar 2024 | 26.48 | 26.48 | 26.48 | 26.48 | 26.48 | - |
| 27 mar 2024 | 26.45 | 26.45 | 26.45 | 26.45 | 26.45 | - |
| 26 mar 2024 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | - |
| 25 mar 2024 | 26.12 | 26.12 | 26.12 | 26.12 | 26.12 | - |
| 22 mar 2024 | 26.25 | 26.25 | 26.25 | 26.25 | 26.25 | - |
| 21 mar 2024 | 26.37 | 26.37 | 26.37 | 26.37 | 26.37 | - |
| 20 mar 2024 | 26.25 | 26.25 | 26.25 | 26.25 | 26.25 | - |
| 19 mar 2024 | 26.08 | 26.08 | 26.08 | 26.08 | 26.08 | - |
| 18 mar 2024 | 26.04 | 26.04 | 26.04 | 26.04 | 26.04 | - |
| 15 mar 2024 | 25.98 | 25.98 | 25.98 | 25.98 | 25.98 | - |
| 14 mar 2024 | 26.08 | 26.08 | 26.08 | 26.08 | 26.08 | - |
| 13 mar 2024 | 26.32 | 26.32 | 26.32 | 26.32 | 26.32 | - |
| 12 mar 2024 | 26.28 | 26.28 | 26.28 | 26.28 | 26.28 | - |
| 11 mar 2024 | 26.18 | 26.18 | 26.18 | 26.18 | 26.18 | - |
| 08 mar 2024 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | - |
| 07 mar 2024 | 26.45 | 26.45 | 26.45 | 26.45 | 26.45 | - |
| 06 mar 2024 | 26.28 | 26.28 | 26.28 | 26.28 | 26.28 | - |
| 05 mar 2024 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | - |
| 04 mar 2024 | 26.36 | 26.36 | 26.36 | 26.36 | 26.36 | - |
| 01 mar 2024 | 26.26 | 26.26 | 26.26 | 26.26 | 26.26 | - |
| 29 feb 2024 | 26.11 | 26.11 | 26.11 | 26.11 | 26.11 | - |
| 28 feb 2024 | 25.64 | 25.64 | 25.64 | 25.64 | 25.64 | - |
| 27 feb 2024 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | - |
| 26 feb 2024 | 25.43 | 25.43 | 25.43 | 25.43 | 25.43 | - |
| 23 feb 2024 | 25.33 | 25.33 | 25.33 | 25.33 | 25.33 | - |
| 22 feb 2024 | 25.23 | 25.23 | 25.23 | 25.23 | 25.23 | - |
| 21 feb 2024 | 24.86 | 24.86 | 24.86 | 24.86 | 24.86 | - |
| 20 feb 2024 | 25.22 | 25.22 | 25.22 | 25.22 | 25.22 | - |
| 16 feb 2024 | 25.34 | 25.34 | 25.34 | 25.34 | 25.34 | - |
| 15 feb 2024 | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | - |
| 14 feb 2024 | 25.18 | 25.18 | 25.18 | 25.18 | 25.18 | - |
| 13 feb 2024 | 24.84 | 24.84 | 24.84 | 24.84 | 24.84 | - |
| 12 feb 2024 | 25.26 | 25.26 | 25.26 | 25.26 | 25.26 | - |
| 09 feb 2024 | 25.23 | 25.23 | 25.23 | 25.23 | 25.23 | - |
| 08 feb 2024 | 25.12 | 25.12 | 25.12 | 25.12 | 25.12 | - |
| 07 feb 2024 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | - |
| 06 feb 2024 | 24.72 | 24.72 | 24.72 | 24.72 | 24.72 | - |
| 05 feb 2024 | 24.55 | 24.55 | 24.55 | 24.55 | 24.55 | - |
| 02 feb 2024 | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | - |
| 01 feb 2024 | 24.58 | 24.58 | 24.58 | 24.58 | 24.58 | - |
| 31 ene 2024 | 24.23 | 24.23 | 24.23 | 24.23 | 24.23 | - |
| 30 ene 2024 | 24.58 | 24.58 | 24.58 | 24.58 | 24.58 | - |
| 29 ene 2024 | 24.63 | 24.63 | 24.63 | 24.63 | 24.63 | - |
| 26 ene 2024 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | - |
| 25 ene 2024 | 24.29 | 24.29 | 24.29 | 24.29 | 24.29 | - |
| 24 ene 2024 | 24.23 | 24.23 | 24.23 | 24.23 | 24.23 | - |
| 23 ene 2024 | 24.44 | 24.44 | 24.44 | 24.44 | 24.44 | - |
| 22 ene 2024 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | - |
| 19 ene 2024 | 24.15 | 24.15 | 24.15 | 24.15 | 24.15 | - |
| 18 ene 2024 | 23.96 | 23.96 | 23.96 | 23.96 | 23.96 | - |
| 17 ene 2024 | 23.72 | 23.72 | 23.72 | 23.72 | 23.72 | - |
| 16 ene 2024 | 23.86 | 23.86 | 23.86 | 23.86 | 23.86 | - |
| 12 ene 2024 | 23.94 | 23.94 | 23.94 | 23.94 | 23.94 | - |
| 11 ene 2024 | 23.96 | 23.96 | 23.96 | 23.96 | 23.96 | - |
| 10 ene 2024 | 23.94 | 23.94 | 23.94 | 23.94 | 23.94 | - |
| 09 ene 2024 | 23.81 | 23.81 | 23.81 | 23.81 | 23.81 | - |
| 08 ene 2024 | 23.84 | 23.84 | 23.84 | 23.84 | 23.84 | - |
| 05 ene 2024 | 23.45 | 23.45 | 23.45 | 23.45 | 23.45 | - |
| 04 ene 2024 | 23.46 | 23.46 | 23.46 | 23.46 | 23.46 | - |
| 03 ene 2024 | 23.38 | 23.38 | 23.38 | 23.38 | 23.38 | - |
| 02 ene 2024 | 23.87 | 23.87 | 23.87 | 23.87 | 23.87 | - |
| 29 dic 2023 | 24.13 | 24.13 | 24.13 | 24.13 | 24.13 | - |
| 28 dic 2023 | 24.24 | 24.24 | 24.24 | 24.24 | 24.24 | - |
| 28 dic 2023 | 0.006 Dividendo | |||||
| 27 dic 2023 | 24.18 | 24.18 | 24.18 | 24.18 | 24.17 | - |
| 26 dic 2023 | 24.14 | 24.14 | 24.14 | 24.14 | 24.13 | - |
| 22 dic 2023 | 24.02 | 24.02 | 24.02 | 24.02 | 24.01 | - |
| 21 dic 2023 | 23.95 | 23.95 | 23.95 | 23.95 | 23.94 | - |
| 20 dic 2023 | 23.57 | 23.57 | 23.57 | 23.57 | 23.56 | - |
| 19 dic 2023 | 23.91 | 23.91 | 23.91 | 23.91 | 23.90 | - |
| 18 dic 2023 | 23.73 | 23.73 | 23.73 | 23.73 | 23.72 | - |
| 18 dic 2023 | 0 Dividendo | |||||
| 18 dic 2023 | 0.07 Ganancias de capital | |||||
| 15 dic 2023 | 23.70 | 23.70 | 23.70 | 23.70 | 23.62 | - |
| 14 dic 2023 | 23.80 | 23.80 | 23.80 | 23.80 | 23.72 | - |
| 13 dic 2023 | 23.53 | 23.53 | 23.53 | 23.53 | 23.45 | - |
| 12 dic 2023 | 23.02 | 23.02 | 23.02 | 23.02 | 22.95 | - |
| 11 dic 2023 | 22.83 | 22.83 | 22.83 | 22.83 | 22.76 | - |
| 08 dic 2023 | 22.58 | 22.58 | 22.58 | 22.58 | 22.51 | - |
| 07 dic 2023 | 22.56 | 22.56 | 22.56 | 22.56 | 22.49 | - |
| 06 dic 2023 | 22.48 | 22.48 | 22.48 | 22.48 | 22.41 | - |
| *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.