U.S. markets closed
F S&P 500
5,214.00 +0.25 (+0.00%) F Dow Jones
39,020.00 -7.00 (-0.02%) F Nasdaq
18,206.75 +7.25 (+0.04%) E-mini Russell 2000 Index Futur
2,073.20 -3.50 (-0.17%) Petróleo
78.26 -0.12 (-0.15%) Oro
2,322.20 -2.00 (-0.09%)
Congress Mid Cap Growth Retail (CMIDX)
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 | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | - |
| 03 may 2024 | 24.39 | 24.39 | 24.39 | 24.39 | 24.39 | - |
| 02 may 2024 | 24.19 | 24.19 | 24.19 | 24.19 | 24.19 | - |
| 01 may 2024 | 24.03 | 24.03 | 24.03 | 24.03 | 24.03 | - |
| 30 abr 2024 | 24.06 | 24.06 | 24.06 | 24.06 | 24.06 | - |
| 29 abr 2024 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - |
| 26 abr 2024 | 24.43 | 24.43 | 24.43 | 24.43 | 24.43 | - |
| 25 abr 2024 | 24.32 | 24.32 | 24.32 | 24.32 | 24.32 | - |
| 24 abr 2024 | 24.37 | 24.37 | 24.37 | 24.37 | 24.37 | - |
| 23 abr 2024 | 24.38 | 24.38 | 24.38 | 24.38 | 24.38 | - |
| 22 abr 2024 | 23.97 | 23.97 | 23.97 | 23.97 | 23.97 | - |
| 19 abr 2024 | 23.76 | 23.76 | 23.76 | 23.76 | 23.76 | - |
| 18 abr 2024 | 23.88 | 23.88 | 23.88 | 23.88 | 23.88 | - |
| 17 abr 2024 | 24.01 | 24.01 | 24.01 | 24.01 | 24.01 | - |
| 16 abr 2024 | 24.29 | 24.29 | 24.29 | 24.29 | 24.29 | - |
| 15 abr 2024 | 24.45 | 24.45 | 24.45 | 24.45 | 24.45 | - |
| 12 abr 2024 | 24.72 | 24.72 | 24.72 | 24.72 | 24.72 | - |
| 11 abr 2024 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | - |
| 10 abr 2024 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | - |
| 09 abr 2024 | 25.58 | 25.58 | 25.58 | 25.58 | 25.58 | - |
| 08 abr 2024 | 25.56 | 25.56 | 25.56 | 25.56 | 25.56 | - |
| 05 abr 2024 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | - |
| 04 abr 2024 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | - |
| 03 abr 2024 | 25.57 | 25.57 | 25.57 | 25.57 | 25.57 | - |
| 02 abr 2024 | 25.59 | 25.59 | 25.59 | 25.59 | 25.59 | - |
| 01 abr 2024 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | - |
| 28 mar 2024 | 26.03 | 26.03 | 26.03 | 26.03 | 26.03 | - |
| 27 mar 2024 | 25.89 | 25.89 | 25.89 | 25.89 | 25.89 | - |
| 26 mar 2024 | 25.61 | 25.61 | 25.61 | 25.61 | 25.61 | - |
| 25 mar 2024 | 25.63 | 25.63 | 25.63 | 25.63 | 25.63 | - |
| 22 mar 2024 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | - |
| 21 mar 2024 | 25.94 | 25.94 | 25.94 | 25.94 | 25.94 | - |
| 20 mar 2024 | 25.74 | 25.74 | 25.74 | 25.74 | 25.74 | - |
| 19 mar 2024 | 25.56 | 25.56 | 25.56 | 25.56 | 25.56 | - |
| 18 mar 2024 | 25.46 | 25.46 | 25.46 | 25.46 | 25.46 | - |
| 15 mar 2024 | 25.46 | 25.46 | 25.46 | 25.46 | 25.46 | - |
| 14 mar 2024 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | - |
| 13 mar 2024 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | - |
| 12 mar 2024 | 25.67 | 25.67 | 25.67 | 25.67 | 25.67 | - |
| 11 mar 2024 | 25.46 | 25.46 | 25.46 | 25.46 | 25.46 | - |
| 08 mar 2024 | 25.59 | 25.59 | 25.59 | 25.59 | 25.59 | - |
| 07 mar 2024 | 25.89 | 25.89 | 25.89 | 25.89 | 25.89 | - |
| 06 mar 2024 | 25.49 | 25.49 | 25.49 | 25.49 | 25.49 | - |
| 05 mar 2024 | 25.33 | 25.33 | 25.33 | 25.33 | 25.33 | - |
| 04 mar 2024 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | - |
| 01 mar 2024 | 25.44 | 25.44 | 25.44 | 25.44 | 25.44 | - |
| 29 feb 2024 | 25.16 | 25.16 | 25.16 | 25.16 | 25.16 | - |
| 28 feb 2024 | 25.13 | 25.13 | 25.13 | 25.13 | 25.13 | - |
| 27 feb 2024 | 25.04 | 25.04 | 25.04 | 25.04 | 25.04 | - |
| 26 feb 2024 | 25.06 | 25.06 | 25.06 | 25.06 | 25.06 | - |
| 23 feb 2024 | 25.06 | 25.06 | 25.06 | 25.06 | 25.06 | - |
| 22 feb 2024 | 24.93 | 24.93 | 24.93 | 24.93 | 24.93 | - |
| 21 feb 2024 | 24.58 | 24.58 | 24.58 | 24.58 | 24.58 | - |
| 20 feb 2024 | 24.56 | 24.56 | 24.56 | 24.56 | 24.56 | - |
| 16 feb 2024 | 24.77 | 24.77 | 24.77 | 24.77 | 24.77 | - |
| 15 feb 2024 | 24.88 | 24.88 | 24.88 | 24.88 | 24.88 | - |
| 14 feb 2024 | 24.81 | 24.81 | 24.81 | 24.81 | 24.81 | - |
| 13 feb 2024 | 24.38 | 24.38 | 24.38 | 24.38 | 24.38 | - |
| 12 feb 2024 | 24.84 | 24.84 | 24.84 | 24.84 | 24.84 | - |
| 09 feb 2024 | 24.94 | 24.94 | 24.94 | 24.94 | 24.94 | - |
| 08 feb 2024 | 24.77 | 24.77 | 24.77 | 24.77 | 24.77 | - |
| 07 feb 2024 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | - |
| 06 feb 2024 | 24.38 | 24.38 | 24.38 | 24.38 | 24.38 | - |
| 05 feb 2024 | 24.27 | 24.27 | 24.27 | 24.27 | 24.27 | - |
| 02 feb 2024 | 24.52 | 24.52 | 24.52 | 24.52 | 24.52 | - |
| 01 feb 2024 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | - |
| 31 ene 2024 | 23.89 | 23.89 | 23.89 | 23.89 | 23.89 | - |
| 30 ene 2024 | 24.31 | 24.31 | 24.31 | 24.31 | 24.31 | - |
| 29 ene 2024 | 24.17 | 24.17 | 24.17 | 24.17 | 24.17 | - |
| 26 ene 2024 | 23.88 | 23.88 | 23.88 | 23.88 | 23.88 | - |
| 25 ene 2024 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | - |
| 24 ene 2024 | 23.68 | 23.68 | 23.68 | 23.68 | 23.68 | - |
| 23 ene 2024 | 23.92 | 23.92 | 23.92 | 23.92 | 23.92 | - |
| 22 ene 2024 | 23.95 | 23.95 | 23.95 | 23.95 | 23.95 | - |
| 19 ene 2024 | 23.66 | 23.66 | 23.66 | 23.66 | 23.66 | - |
| 18 ene 2024 | 23.46 | 23.46 | 23.46 | 23.46 | 23.46 | - |
| 17 ene 2024 | 23.14 | 23.14 | 23.14 | 23.14 | 23.14 | - |
| 16 ene 2024 | 23.29 | 23.29 | 23.29 | 23.29 | 23.29 | - |
| 12 ene 2024 | 23.34 | 23.34 | 23.34 | 23.34 | 23.34 | - |
| 11 ene 2024 | 23.35 | 23.35 | 23.35 | 23.35 | 23.35 | - |
| 10 ene 2024 | 23.33 | 23.33 | 23.33 | 23.33 | 23.33 | - |
| 09 ene 2024 | 23.25 | 23.25 | 23.25 | 23.25 | 23.25 | - |
| 08 ene 2024 | 23.31 | 23.31 | 23.31 | 23.31 | 23.31 | - |
| 05 ene 2024 | 22.88 | 22.88 | 22.88 | 22.88 | 22.88 | - |
| 04 ene 2024 | 22.97 | 22.97 | 22.97 | 22.97 | 22.97 | - |
| 03 ene 2024 | 22.99 | 22.99 | 22.99 | 22.99 | 22.99 | - |
| 02 ene 2024 | 23.57 | 23.57 | 23.57 | 23.57 | 23.57 | - |
| 29 dic 2023 | 23.91 | 23.91 | 23.91 | 23.91 | 23.91 | - |
| 28 dic 2023 | 24.07 | 24.07 | 24.07 | 24.07 | 24.07 | - |
| 27 dic 2023 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | - |
| 26 dic 2023 | 24.09 | 24.09 | 24.09 | 24.09 | 24.09 | - |
| 22 dic 2023 | 23.91 | 23.91 | 23.91 | 23.91 | 23.91 | - |
| 21 dic 2023 | 23.82 | 23.82 | 23.82 | 23.82 | 23.82 | - |
| 20 dic 2023 | 23.57 | 23.57 | 23.57 | 23.57 | 23.57 | - |
| 19 dic 2023 | 23.91 | 23.91 | 23.91 | 23.91 | 23.91 | - |
| 18 dic 2023 | 23.71 | 23.71 | 23.71 | 23.71 | 23.71 | - |
| 15 dic 2023 | 23.64 | 23.64 | 23.64 | 23.64 | 23.64 | - |
| 14 dic 2023 | 23.73 | 23.73 | 23.73 | 23.73 | 23.73 | - |
| 13 dic 2023 | 23.34 | 23.34 | 23.34 | 23.34 | 23.34 | - |
| *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.