U.S. markets closed
F S&P 500
5,213.75 0.00 (0.00%) F Dow Jones
39,019.00 -8.00 (-0.02%) F Nasdaq
18,205.75 +6.25 (+0.03%) E-mini Russell 2000 Index Futur
2,073.20 -3.50 (-0.17%) Petróleo
78.25 -0.13 (-0.17%) Oro
2,322.00 -2.20 (-0.09%)
American Funds International Vntg 529F-1 (CIVKX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 08:00PM EDT
Periodo de tiempo:
07 may 2023 - 07 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 07 may 2024 | - | - | - | - | - | - |
| 06 may 2024 | 17.08 | 17.08 | 17.08 | 17.08 | 17.08 | - |
| 03 may 2024 | 16.93 | 16.93 | 16.93 | 16.93 | 16.93 | - |
| 02 may 2024 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - |
| 01 may 2024 | 16.62 | 16.62 | 16.62 | 16.62 | 16.62 | - |
| 30 abr 2024 | 16.59 | 16.59 | 16.59 | 16.59 | 16.59 | - |
| 29 abr 2024 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - |
| 26 abr 2024 | 16.77 | 16.77 | 16.77 | 16.77 | 16.77 | - |
| 25 abr 2024 | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | - |
| 24 abr 2024 | 16.68 | 16.68 | 16.68 | 16.68 | 16.68 | - |
| 23 abr 2024 | 16.71 | 16.71 | 16.71 | 16.71 | 16.71 | - |
| 22 abr 2024 | 16.44 | 16.44 | 16.44 | 16.44 | 16.44 | - |
| 19 abr 2024 | 16.31 | 16.31 | 16.31 | 16.31 | 16.31 | - |
| 18 abr 2024 | 16.38 | 16.38 | 16.38 | 16.38 | 16.38 | - |
| 17 abr 2024 | 16.41 | 16.41 | 16.41 | 16.41 | 16.41 | - |
| 16 abr 2024 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | - |
| 15 abr 2024 | 16.56 | 16.56 | 16.56 | 16.56 | 16.56 | - |
| 12 abr 2024 | 16.63 | 16.63 | 16.63 | 16.63 | 16.63 | - |
| 11 abr 2024 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | - |
| 10 abr 2024 | 16.87 | 16.87 | 16.87 | 16.87 | 16.87 | - |
| 09 abr 2024 | 17.01 | 17.01 | 17.01 | 17.01 | 17.01 | - |
| 08 abr 2024 | 17.03 | 17.03 | 17.03 | 17.03 | 17.03 | - |
| 05 abr 2024 | 16.97 | 16.97 | 16.97 | 16.97 | 16.97 | - |
| 04 abr 2024 | 16.91 | 16.91 | 16.91 | 16.91 | 16.91 | - |
| 03 abr 2024 | 17.09 | 17.09 | 17.09 | 17.09 | 17.09 | - |
| 02 abr 2024 | 16.99 | 16.99 | 16.99 | 16.99 | 16.99 | - |
| 01 abr 2024 | 17.07 | 17.07 | 17.07 | 17.07 | 17.07 | - |
| 28 mar 2024 | 17.13 | 17.13 | 17.13 | 17.13 | 17.13 | - |
| 27 mar 2024 | 17.21 | 17.21 | 17.21 | 17.21 | 17.21 | - |
| 26 mar 2024 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | - |
| 25 mar 2024 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | - |
| 22 mar 2024 | 17.19 | 17.19 | 17.19 | 17.19 | 17.19 | - |
| 21 mar 2024 | 17.24 | 17.24 | 17.24 | 17.24 | 17.24 | - |
| 20 mar 2024 | 17.26 | 17.26 | 17.26 | 17.26 | 17.26 | - |
| 19 mar 2024 | 17.09 | 17.09 | 17.09 | 17.09 | 17.09 | - |
| 18 mar 2024 | 17.11 | 17.11 | 17.11 | 17.11 | 17.11 | - |
| 15 mar 2024 | 17.07 | 17.07 | 17.07 | 17.07 | 17.07 | - |
| 14 mar 2024 | 17.16 | 17.16 | 17.16 | 17.16 | 17.16 | - |
| 13 mar 2024 | 17.24 | 17.24 | 17.24 | 17.24 | 17.24 | - |
| 12 mar 2024 | 17.24 | 17.24 | 17.24 | 17.24 | 17.24 | - |
| 11 mar 2024 | 17.08 | 17.08 | 17.08 | 17.08 | 17.08 | - |
| 08 mar 2024 | 17.13 | 17.13 | 17.13 | 17.13 | 17.13 | - |
| 07 mar 2024 | 17.22 | 17.22 | 17.22 | 17.22 | 17.22 | - |
| 06 mar 2024 | 16.99 | 16.99 | 16.99 | 16.99 | 16.99 | - |
| 05 mar 2024 | 16.83 | 16.83 | 16.83 | 16.83 | 16.83 | - |
| 04 mar 2024 | 16.91 | 16.91 | 16.91 | 16.91 | 16.91 | - |
| 01 mar 2024 | 16.89 | 16.89 | 16.89 | 16.89 | 16.89 | - |
| 29 feb 2024 | 16.69 | 16.69 | 16.69 | 16.69 | 16.69 | - |
| 28 feb 2024 | 16.74 | 16.74 | 16.74 | 16.74 | 16.74 | - |
| 27 feb 2024 | 16.84 | 16.84 | 16.84 | 16.84 | 16.84 | - |
| 26 feb 2024 | 16.83 | 16.83 | 16.83 | 16.83 | 16.83 | - |
| 23 feb 2024 | 16.83 | 16.83 | 16.83 | 16.83 | 16.83 | - |
| 22 feb 2024 | 16.82 | 16.82 | 16.82 | 16.82 | 16.82 | - |
| 21 feb 2024 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | - |
| 20 feb 2024 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | - |
| 16 feb 2024 | 16.56 | 16.56 | 16.56 | 16.56 | 16.56 | - |
| 15 feb 2024 | 16.51 | 16.51 | 16.51 | 16.51 | 16.51 | - |
| 14 feb 2024 | 16.31 | 16.31 | 16.31 | 16.31 | 16.31 | - |
| 13 feb 2024 | 16.22 | 16.22 | 16.22 | 16.22 | 16.22 | - |
| 12 feb 2024 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | - |
| 09 feb 2024 | 16.41 | 16.41 | 16.41 | 16.41 | 16.41 | - |
| 08 feb 2024 | 16.34 | 16.34 | 16.34 | 16.34 | 16.34 | - |
| 07 feb 2024 | 16.32 | 16.32 | 16.32 | 16.32 | 16.32 | - |
| 06 feb 2024 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | - |
| 05 feb 2024 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | - |
| 02 feb 2024 | 16.27 | 16.27 | 16.27 | 16.27 | 16.27 | - |
| 01 feb 2024 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | - |
| 31 ene 2024 | 16.21 | 16.21 | 16.21 | 16.21 | 16.21 | - |
| 30 ene 2024 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | - |
| 29 ene 2024 | 16.34 | 16.34 | 16.34 | 16.34 | 16.34 | - |
| 26 ene 2024 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | - |
| 25 ene 2024 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | - |
| 24 ene 2024 | 16.16 | 16.16 | 16.16 | 16.16 | 16.16 | - |
| 23 ene 2024 | 16.03 | 16.03 | 16.03 | 16.03 | 16.03 | - |
| 22 ene 2024 | 16.09 | 16.09 | 16.09 | 16.09 | 16.09 | - |
| 19 ene 2024 | 16.07 | 16.07 | 16.07 | 16.07 | 16.07 | - |
| 18 ene 2024 | 15.96 | 15.96 | 15.96 | 15.96 | 15.96 | - |
| 17 ene 2024 | 15.87 | 15.87 | 15.87 | 15.87 | 15.87 | - |
| 16 ene 2024 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | - |
| 12 ene 2024 | 16.28 | 16.28 | 16.28 | 16.28 | 16.28 | - |
| 11 ene 2024 | 16.14 | 16.14 | 16.14 | 16.14 | 16.14 | - |
| 10 ene 2024 | 16.16 | 16.16 | 16.16 | 16.16 | 16.16 | - |
| 09 ene 2024 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | - |
| 08 ene 2024 | 16.12 | 16.12 | 16.12 | 16.12 | 16.12 | - |
| 05 ene 2024 | 15.94 | 15.94 | 15.94 | 15.94 | 15.94 | - |
| 04 ene 2024 | 16.01 | 16.01 | 16.01 | 16.01 | 16.01 | - |
| 03 ene 2024 | 15.96 | 15.96 | 15.96 | 15.96 | 15.96 | - |
| 02 ene 2024 | 16.12 | 16.12 | 16.12 | 16.12 | 16.12 | - |
| 29 dic 2023 | 16.33 | 16.33 | 16.33 | 16.33 | 16.33 | - |
| 28 dic 2023 | 16.32 | 16.32 | 16.32 | 16.32 | 16.32 | - |
| 27 dic 2023 | 16.36 | 16.36 | 16.36 | 16.36 | 16.36 | - |
| 26 dic 2023 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | - |
| 22 dic 2023 | 16.17 | 16.17 | 16.17 | 16.17 | 16.17 | - |
| 21 dic 2023 | 16.17 | 16.17 | 16.17 | 16.17 | 16.17 | - |
| 20 dic 2023 | 15.98 | 15.98 | 15.98 | 15.98 | 15.98 | - |
| 19 dic 2023 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | - |
| 18 dic 2023 | 16.02 | 16.02 | 16.02 | 16.02 | 16.02 | - |
| 15 dic 2023 | 16.04 | 16.04 | 16.04 | 16.04 | 16.04 | - |
| 14 dic 2023 | 16.09 | 16.09 | 16.09 | 16.09 | 16.09 | - |
| 13 dic 2023 | 15.97 | 15.97 | 15.97 | 15.97 | 15.97 | - |
| *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.