U.S. markets open in 2 hours 10 minutes
F S&P 500
5,108.25 +16.75 (+0.33%) F Dow Jones
38,661.00 +279.00 (+0.73%) F Nasdaq
17,756.00 +106.25 (+0.60%) E-mini Russell 2000 Index Futur
2,023.00 -4.20 (-0.21%) Petróleo
79.14 +0.19 (+0.24%) Oro
2,307.20 -2.40 (-0.10%)
Clifford Capital Partners Institutional (CLIFX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 08:00PM EDT
Periodo de tiempo:
03 may 2023 - 03 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 02 may 2024 | 17.95 | 17.95 | 17.95 | 17.95 | 17.95 | - |
| 01 may 2024 | 17.45 | 17.45 | 17.45 | 17.45 | 17.45 | - |
| 30 abr 2024 | 17.46 | 17.46 | 17.46 | 17.46 | 17.46 | - |
| 29 abr 2024 | 17.73 | 17.73 | 17.73 | 17.73 | 17.73 | - |
| 26 abr 2024 | 17.67 | 17.67 | 17.67 | 17.67 | 17.67 | - |
| 25 abr 2024 | 17.72 | 17.72 | 17.72 | 17.72 | 17.72 | - |
| 24 abr 2024 | 17.89 | 17.89 | 17.89 | 17.89 | 17.89 | - |
| 23 abr 2024 | 17.93 | 17.93 | 17.93 | 17.93 | 17.93 | - |
| 22 abr 2024 | 17.76 | 17.76 | 17.76 | 17.76 | 17.76 | - |
| 19 abr 2024 | 17.64 | 17.64 | 17.64 | 17.64 | 17.64 | - |
| 18 abr 2024 | 17.39 | 17.39 | 17.39 | 17.39 | 17.39 | - |
| 17 abr 2024 | 17.29 | 17.29 | 17.29 | 17.29 | 17.29 | - |
| 16 abr 2024 | 17.34 | 17.34 | 17.34 | 17.34 | 17.34 | - |
| 15 abr 2024 | 17.43 | 17.43 | 17.43 | 17.43 | 17.43 | - |
| 12 abr 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - |
| 11 abr 2024 | 17.74 | 17.74 | 17.74 | 17.74 | 17.74 | - |
| 10 abr 2024 | 17.82 | 17.82 | 17.82 | 17.82 | 17.82 | - |
| 09 abr 2024 | 18.14 | 18.14 | 18.14 | 18.14 | 18.14 | - |
| 08 abr 2024 | 17.91 | 17.91 | 17.91 | 17.91 | 17.91 | - |
| 05 abr 2024 | 17.91 | 17.91 | 17.91 | 17.91 | 17.91 | - |
| 04 abr 2024 | 17.89 | 17.89 | 17.89 | 17.89 | 17.89 | - |
| 03 abr 2024 | 18.02 | 18.02 | 18.02 | 18.02 | 18.02 | - |
| 02 abr 2024 | 18.11 | 18.11 | 18.11 | 18.11 | 18.11 | - |
| 01 abr 2024 | 18.36 | 18.36 | 18.36 | 18.36 | 18.36 | - |
| 28 mar 2024 | 18.27 | 18.27 | 18.27 | 18.27 | 18.27 | - |
| 27 mar 2024 | 18.27 | 18.27 | 18.27 | 18.27 | 18.27 | - |
| 26 mar 2024 | 17.96 | 17.96 | 17.96 | 17.96 | 17.96 | - |
| 25 mar 2024 | 17.95 | 17.95 | 17.95 | 17.95 | 17.95 | - |
| 22 mar 2024 | 17.95 | 17.95 | 17.95 | 17.95 | 17.95 | - |
| 21 mar 2024 | 18.14 | 18.14 | 18.14 | 18.14 | 18.14 | - |
| 20 mar 2024 | 18.05 | 18.05 | 18.05 | 18.05 | 18.05 | - |
| 19 mar 2024 | 17.87 | 17.87 | 17.87 | 17.87 | 17.87 | - |
| 18 mar 2024 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | - |
| 15 mar 2024 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | - |
| 14 mar 2024 | 17.79 | 17.79 | 17.79 | 17.79 | 17.79 | - |
| 13 mar 2024 | 17.96 | 17.96 | 17.96 | 17.96 | 17.96 | - |
| 12 mar 2024 | 17.97 | 17.97 | 17.97 | 17.97 | 17.97 | - |
| 11 mar 2024 | 17.98 | 17.98 | 17.98 | 17.98 | 17.98 | - |
| 08 mar 2024 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | - |
| 07 mar 2024 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | - |
| 06 mar 2024 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | - |
| 05 mar 2024 | 17.69 | 17.69 | 17.69 | 17.69 | 17.69 | - |
| 04 mar 2024 | 17.69 | 17.69 | 17.69 | 17.69 | 17.69 | - |
| 01 mar 2024 | 17.79 | 17.79 | 17.79 | 17.79 | 17.79 | - |
| 29 feb 2024 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | - |
| 28 feb 2024 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | - |
| 27 feb 2024 | 17.72 | 17.72 | 17.72 | 17.72 | 17.72 | - |
| 26 feb 2024 | 17.66 | 17.66 | 17.66 | 17.66 | 17.66 | - |
| 23 feb 2024 | 17.66 | 17.66 | 17.66 | 17.66 | 17.66 | - |
| 22 feb 2024 | 17.55 | 17.55 | 17.55 | 17.55 | 17.55 | - |
| 21 feb 2024 | 17.51 | 17.51 | 17.51 | 17.51 | 17.51 | - |
| 20 feb 2024 | 17.66 | 17.66 | 17.66 | 17.66 | 17.66 | - |
| 16 feb 2024 | 17.69 | 17.69 | 17.69 | 17.69 | 17.69 | - |
| 15 feb 2024 | 17.77 | 17.77 | 17.77 | 17.77 | 17.77 | - |
| 14 feb 2024 | 17.47 | 17.47 | 17.47 | 17.47 | 17.47 | - |
| 13 feb 2024 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | - |
| 12 feb 2024 | 17.81 | 17.81 | 17.81 | 17.81 | 17.81 | - |
| 09 feb 2024 | 17.65 | 17.65 | 17.65 | 17.65 | 17.65 | - |
| 08 feb 2024 | 17.61 | 17.61 | 17.61 | 17.61 | 17.61 | - |
| 07 feb 2024 | 17.55 | 17.55 | 17.55 | 17.55 | 17.55 | - |
| 06 feb 2024 | 17.57 | 17.57 | 17.57 | 17.57 | 17.57 | - |
| 05 feb 2024 | 17.43 | 17.43 | 17.43 | 17.43 | 17.43 | - |
| 02 feb 2024 | 17.72 | 17.72 | 17.72 | 17.72 | 17.72 | - |
| 01 feb 2024 | 17.81 | 17.81 | 17.81 | 17.81 | 17.81 | - |
| 31 ene 2024 | 17.69 | 17.69 | 17.69 | 17.69 | 17.69 | - |
| 30 ene 2024 | 18.02 | 18.02 | 18.02 | 18.02 | 18.02 | - |
| 29 ene 2024 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | - |
| 26 ene 2024 | 18.06 | 18.06 | 18.06 | 18.06 | 18.06 | - |
| 25 ene 2024 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | - |
| 24 ene 2024 | 17.78 | 17.78 | 17.78 | 17.78 | 17.78 | - |
| 23 ene 2024 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | - |
| 22 ene 2024 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | - |
| 19 ene 2024 | 17.68 | 17.68 | 17.68 | 17.68 | 17.68 | - |
| 18 ene 2024 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - |
| 17 ene 2024 | 17.53 | 17.53 | 17.53 | 17.53 | 17.53 | - |
| 16 ene 2024 | 17.68 | 17.68 | 17.68 | 17.68 | 17.68 | - |
| 12 ene 2024 | 17.83 | 17.83 | 17.83 | 17.83 | 17.83 | - |
| 11 ene 2024 | 17.83 | 17.83 | 17.83 | 17.83 | 17.83 | - |
| 10 ene 2024 | 17.92 | 17.92 | 17.92 | 17.92 | 17.92 | - |
| 09 ene 2024 | 17.99 | 17.99 | 17.99 | 17.99 | 17.99 | - |
| 08 ene 2024 | 18.15 | 18.15 | 18.15 | 18.15 | 18.15 | - |
| 05 ene 2024 | 18.09 | 18.09 | 18.09 | 18.09 | 18.09 | - |
| 04 ene 2024 | 18.05 | 18.05 | 18.05 | 18.05 | 18.05 | - |
| 03 ene 2024 | 18.08 | 18.08 | 18.08 | 18.08 | 18.08 | - |
| 02 ene 2024 | 18.27 | 18.27 | 18.27 | 18.27 | 18.27 | - |
| 29 dic 2023 | 18.16 | 18.16 | 18.16 | 18.16 | 18.16 | - |
| 28 dic 2023 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | - |
| 27 dic 2023 | 18.24 | 18.24 | 18.24 | 18.24 | 18.24 | - |
| 27 dic 2023 | 0.266 Dividendo | |||||
| 27 dic 2023 | 0.682 Ganancias de capital | |||||
| 26 dic 2023 | 19.20 | 19.20 | 19.20 | 19.20 | 18.25 | - |
| 22 dic 2023 | 19.10 | 19.10 | 19.10 | 19.10 | 18.16 | - |
| 21 dic 2023 | 19.00 | 19.00 | 19.00 | 19.00 | 18.06 | - |
| 20 dic 2023 | 18.72 | 18.72 | 18.72 | 18.72 | 17.80 | - |
| 19 dic 2023 | 19.10 | 19.10 | 19.10 | 19.10 | 18.16 | - |
| 18 dic 2023 | 18.88 | 18.88 | 18.88 | 18.88 | 17.95 | - |
| 15 dic 2023 | 18.82 | 18.82 | 18.82 | 18.82 | 17.89 | - |
| 14 dic 2023 | 19.04 | 19.04 | 19.04 | 19.04 | 18.10 | - |
| 13 dic 2023 | 18.83 | 18.83 | 18.83 | 18.83 | 17.90 | - |
| 12 dic 2023 | 18.40 | 18.40 | 18.40 | 18.40 | 17.49 | - |
| *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.