U.S. markets open in 6 hours 20 minutes
F S&P 500
5,125.50 +43.25 (+0.85%) F Dow Jones
38,355.00 +67.00 (+0.17%) F Nasdaq
17,770.25 +202.75 (+1.15%) E-mini Russell 2000 Index Futur
1,991.90 -1.30 (-0.07%) Petróleo
84.00 +0.43 (+0.51%) Oro
2,352.60 +10.10 (+0.43%)
Champlain Mid Cap Adv (CIPMX)
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 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | - |
| 24 abr 2024 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | - |
| 23 abr 2024 | 23.98 | 23.98 | 23.98 | 23.98 | 23.98 | - |
| 22 abr 2024 | 23.62 | 23.62 | 23.62 | 23.62 | 23.62 | - |
| 19 abr 2024 | 23.41 | 23.41 | 23.41 | 23.41 | 23.41 | - |
| 18 abr 2024 | 23.49 | 23.49 | 23.49 | 23.49 | 23.49 | - |
| 17 abr 2024 | 23.55 | 23.55 | 23.55 | 23.55 | 23.55 | - |
| 16 abr 2024 | 23.76 | 23.76 | 23.76 | 23.76 | 23.76 | - |
| 15 abr 2024 | 23.79 | 23.79 | 23.79 | 23.79 | 23.79 | - |
| 12 abr 2024 | 24.15 | 24.15 | 24.15 | 24.15 | 24.15 | - |
| 11 abr 2024 | 24.63 | 24.63 | 24.63 | 24.63 | 24.63 | - |
| 10 abr 2024 | 24.58 | 24.58 | 24.58 | 24.58 | 24.58 | - |
| 09 abr 2024 | 24.91 | 24.91 | 24.91 | 24.91 | 24.91 | - |
| 08 abr 2024 | 24.78 | 24.78 | 24.78 | 24.78 | 24.78 | - |
| 05 abr 2024 | 24.72 | 24.72 | 24.72 | 24.72 | 24.72 | - |
| 04 abr 2024 | 24.52 | 24.52 | 24.52 | 24.52 | 24.52 | - |
| 03 abr 2024 | 24.84 | 24.84 | 24.84 | 24.84 | 24.84 | - |
| 02 abr 2024 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | - |
| 01 abr 2024 | 25.27 | 25.27 | 25.27 | 25.27 | 25.27 | - |
| 28 mar 2024 | 25.49 | 25.49 | 25.49 | 25.49 | 25.49 | - |
| 27 mar 2024 | 25.46 | 25.46 | 25.46 | 25.46 | 25.46 | - |
| 26 mar 2024 | 25.22 | 25.22 | 25.22 | 25.22 | 25.22 | - |
| 25 mar 2024 | 25.14 | 25.14 | 25.14 | 25.14 | 25.14 | - |
| 22 mar 2024 | 25.26 | 25.26 | 25.26 | 25.26 | 25.26 | - |
| 21 mar 2024 | 25.38 | 25.38 | 25.38 | 25.38 | 25.38 | - |
| 20 mar 2024 | 25.26 | 25.26 | 25.26 | 25.26 | 25.26 | - |
| 19 mar 2024 | 25.11 | 25.11 | 25.11 | 25.11 | 25.11 | - |
| 18 mar 2024 | 25.06 | 25.06 | 25.06 | 25.06 | 25.06 | - |
| 15 mar 2024 | 25.01 | 25.01 | 25.01 | 25.01 | 25.01 | - |
| 14 mar 2024 | 25.11 | 25.11 | 25.11 | 25.11 | 25.11 | - |
| 13 mar 2024 | 25.33 | 25.33 | 25.33 | 25.33 | 25.33 | - |
| 12 mar 2024 | 25.29 | 25.29 | 25.29 | 25.29 | 25.29 | - |
| 11 mar 2024 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | - |
| 08 mar 2024 | 25.32 | 25.32 | 25.32 | 25.32 | 25.32 | - |
| 07 mar 2024 | 25.47 | 25.47 | 25.47 | 25.47 | 25.47 | - |
| 06 mar 2024 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | - |
| 05 mar 2024 | 25.12 | 25.12 | 25.12 | 25.12 | 25.12 | - |
| 04 mar 2024 | 25.37 | 25.37 | 25.37 | 25.37 | 25.37 | - |
| 01 mar 2024 | 25.27 | 25.27 | 25.27 | 25.27 | 25.27 | - |
| 29 feb 2024 | 25.14 | 25.14 | 25.14 | 25.14 | 25.14 | - |
| 28 feb 2024 | 24.68 | 24.68 | 24.68 | 24.68 | 24.68 | - |
| 27 feb 2024 | 24.54 | 24.54 | 24.54 | 24.54 | 24.54 | - |
| 26 feb 2024 | 24.48 | 24.48 | 24.48 | 24.48 | 24.48 | - |
| 23 feb 2024 | 24.39 | 24.39 | 24.39 | 24.39 | 24.39 | - |
| 22 feb 2024 | 24.29 | 24.29 | 24.29 | 24.29 | 24.29 | - |
| 21 feb 2024 | 23.93 | 23.93 | 23.93 | 23.93 | 23.93 | - |
| 20 feb 2024 | 24.28 | 24.28 | 24.28 | 24.28 | 24.28 | - |
| 16 feb 2024 | 24.39 | 24.39 | 24.39 | 24.39 | 24.39 | - |
| 15 feb 2024 | 24.41 | 24.41 | 24.41 | 24.41 | 24.41 | - |
| 14 feb 2024 | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | - |
| 13 feb 2024 | 23.92 | 23.92 | 23.92 | 23.92 | 23.92 | - |
| 12 feb 2024 | 24.31 | 24.31 | 24.31 | 24.31 | 24.31 | - |
| 09 feb 2024 | 24.29 | 24.29 | 24.29 | 24.29 | 24.29 | - |
| 08 feb 2024 | 24.18 | 24.18 | 24.18 | 24.18 | 24.18 | - |
| 07 feb 2024 | 24.02 | 24.02 | 24.02 | 24.02 | 24.02 | - |
| 06 feb 2024 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | - |
| 05 feb 2024 | 23.63 | 23.63 | 23.63 | 23.63 | 23.63 | - |
| 02 feb 2024 | 23.83 | 23.83 | 23.83 | 23.83 | 23.83 | - |
| 01 feb 2024 | 23.67 | 23.67 | 23.67 | 23.67 | 23.67 | - |
| 31 ene 2024 | 23.33 | 23.33 | 23.33 | 23.33 | 23.33 | - |
| 30 ene 2024 | 23.67 | 23.67 | 23.67 | 23.67 | 23.67 | - |
| 29 ene 2024 | 23.71 | 23.71 | 23.71 | 23.71 | 23.71 | - |
| 26 ene 2024 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | - |
| 25 ene 2024 | 23.39 | 23.39 | 23.39 | 23.39 | 23.39 | - |
| 24 ene 2024 | 23.33 | 23.33 | 23.33 | 23.33 | 23.33 | - |
| 23 ene 2024 | 23.53 | 23.53 | 23.53 | 23.53 | 23.53 | - |
| 22 ene 2024 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | - |
| 19 ene 2024 | 23.25 | 23.25 | 23.25 | 23.25 | 23.25 | - |
| 18 ene 2024 | 23.07 | 23.07 | 23.07 | 23.07 | 23.07 | - |
| 17 ene 2024 | 22.84 | 22.84 | 22.84 | 22.84 | 22.84 | - |
| 16 ene 2024 | 22.97 | 22.97 | 22.97 | 22.97 | 22.97 | - |
| 12 ene 2024 | 23.05 | 23.05 | 23.05 | 23.05 | 23.05 | - |
| 11 ene 2024 | 23.07 | 23.07 | 23.07 | 23.07 | 23.07 | - |
| 10 ene 2024 | 23.06 | 23.06 | 23.06 | 23.06 | 23.06 | - |
| 09 ene 2024 | 22.93 | 22.93 | 22.93 | 22.93 | 22.93 | - |
| 08 ene 2024 | 22.96 | 22.96 | 22.96 | 22.96 | 22.96 | - |
| 05 ene 2024 | 22.58 | 22.58 | 22.58 | 22.58 | 22.58 | - |
| 04 ene 2024 | 22.59 | 22.59 | 22.59 | 22.59 | 22.59 | - |
| 03 ene 2024 | 22.51 | 22.51 | 22.51 | 22.51 | 22.51 | - |
| 02 ene 2024 | 22.99 | 22.99 | 22.99 | 22.99 | 22.99 | - |
| 29 dic 2023 | 23.24 | 23.24 | 23.24 | 23.24 | 23.24 | - |
| 28 dic 2023 | 23.34 | 23.34 | 23.34 | 23.34 | 23.34 | - |
| 27 dic 2023 | 23.28 | 23.28 | 23.28 | 23.28 | 23.28 | - |
| 26 dic 2023 | 23.24 | 23.24 | 23.24 | 23.24 | 23.24 | - |
| 22 dic 2023 | 23.12 | 23.12 | 23.12 | 23.12 | 23.12 | - |
| 21 dic 2023 | 23.06 | 23.06 | 23.06 | 23.06 | 23.06 | - |
| 20 dic 2023 | 22.69 | 22.69 | 22.69 | 22.69 | 22.69 | - |
| 19 dic 2023 | 23.02 | 23.02 | 23.02 | 23.02 | 23.02 | - |
| 18 dic 2023 | 22.85 | 22.85 | 22.85 | 22.85 | 22.85 | - |
| 18 dic 2023 | 0 Dividendo | |||||
| 18 dic 2023 | 0.07 Ganancias de capital | |||||
| 15 dic 2023 | 22.83 | 22.83 | 22.83 | 22.83 | 22.76 | - |
| 14 dic 2023 | 22.92 | 22.92 | 22.92 | 22.92 | 22.85 | - |
| 13 dic 2023 | 22.65 | 22.65 | 22.65 | 22.65 | 22.58 | - |
| 12 dic 2023 | 22.17 | 22.17 | 22.17 | 22.17 | 22.10 | - |
| 11 dic 2023 | 21.98 | 21.98 | 21.98 | 21.98 | 21.91 | - |
| 08 dic 2023 | 21.74 | 21.74 | 21.74 | 21.74 | 21.67 | - |
| 07 dic 2023 | 21.73 | 21.73 | 21.73 | 21.73 | 21.66 | - |
| 06 dic 2023 | 21.65 | 21.65 | 21.65 | 21.65 | 21.58 | - |
| 05 dic 2023 | 21.63 | 21.63 | 21.63 | 21.63 | 21.56 | - |
| *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.