U.S. markets closed
F S&P 500
5,074.00 -33.50 (-0.66%) F Dow Jones
38,599.00 -81.00 (-0.21%) F Nasdaq
17,459.75 -204.75 (-1.16%) E-mini Russell 2000 Index Futur
2,009.20 +2.40 (+0.12%) Petróleo
82.83 +0.02 (+0.02%) Oro
2,320.90 -17.50 (-0.75%)
USD/CRC (CRC=X)
CCY - CCY Precio retrasado. Divisa en CRC.
Añadir a la lista de seguimiento
A partir del 06:57PM BST. Mercado abierto.
Periodo de tiempo:
25 abr 2023 - 25 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en CRCDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 24 abr 2024 | 498.4500 | 498.4800 | 498.4500 | 498.4800 | 498.4800 | - |
| 24 abr 2024 | 486.2016 | 488.5649 | 486.2016 | 488.0998 | 488.0998 | - |
| 23 abr 2024 | 487.0109 | 488.0998 | 487.0109 | 487.8094 | 487.8094 | - |
| 22 abr 2024 | 488.7412 | 488.7412 | 487.8094 | 487.9809 | 487.9809 | - |
| 19 abr 2024 | 489.6367 | 489.6367 | 489.0878 | 487.8848 | 487.8848 | - |
| 18 abr 2024 | 486.5088 | 487.8848 | 486.5088 | 486.5726 | 486.5726 | - |
| 17 abr 2024 | 487.8577 | 487.8577 | 487.5254 | 487.4309 | 487.4309 | - |
| 16 abr 2024 | 489.5230 | 489.5230 | 487.4309 | 487.4801 | 487.4801 | - |
| 15 abr 2024 | 495.1295 | 495.1295 | 487.4801 | 493.8862 | 493.8862 | - |
| 12 abr 2024 | 495.5064 | 495.5064 | 494.8227 | 495.3817 | 495.3817 | - |
| 11 abr 2024 | 501.3264 | 501.3264 | 495.3817 | 495.9614 | 495.9614 | - |
| 10 abr 2024 | 495.9614 | 495.9614 | 495.9614 | 495.4275 | 495.4275 | - |
| 09 abr 2024 | 494.7140 | 495.4275 | 494.7140 | 494.5887 | 494.5887 | - |
| 08 abr 2024 | 496.4418 | 496.4418 | 496.1899 | 495.8487 | 495.8487 | - |
| 05 abr 2024 | 496.9838 | 496.9838 | 496.0844 | 496.0641 | 496.0641 | - |
| 04 abr 2024 | 485.2180 | 496.0641 | 485.2180 | 487.9135 | 487.9135 | - |
| 03 abr 2024 | 487.6328 | 487.9135 | 487.6328 | 488.6947 | 488.6947 | - |
| 02 abr 2024 | 488.6810 | 488.6947 | 488.6810 | 489.8232 | 489.8232 | - |
| 01 abr 2024 | 489.8232 | 489.8232 | 489.8232 | 489.3765 | 489.3765 | - |
| 29 mar 2024 | 490.3421 | 490.3717 | 490.0116 | 489.8739 | 489.8739 | - |
| 28 mar 2024 | 495.4522 | 495.4522 | 489.8739 | 495.4476 | 495.4476 | - |
| 27 mar 2024 | 492.5121 | 495.4476 | 492.2210 | 491.1418 | 491.1418 | - |
| 26 mar 2024 | 489.1031 | 491.1418 | 489.1031 | 489.5479 | 489.5479 | - |
| 25 mar 2024 | 495.1534 | 495.1534 | 489.5479 | 492.9817 | 492.9817 | - |
| 22 mar 2024 | 492.7098 | 494.9384 | 492.7098 | 490.0024 | 490.0024 | - |
| 21 mar 2024 | 486.1299 | 490.0024 | 486.1299 | 490.3380 | 490.3380 | - |
| 20 mar 2024 | 489.2125 | 490.3380 | 489.2125 | 489.8956 | 489.8956 | - |
| 19 mar 2024 | 497.4905 | 497.4905 | 489.8956 | 497.2457 | 497.2457 | - |
| 18 mar 2024 | 496.9857 | 496.9857 | 495.9117 | 496.9241 | 496.9241 | - |
| 15 mar 2024 | 500.8274 | 500.8711 | 496.8260 | 498.0437 | 498.0437 | - |
| 14 mar 2024 | 497.3675 | 498.0437 | 497.3675 | 497.6288 | 497.6288 | - |
| 13 mar 2024 | 499.1784 | 499.1784 | 497.6288 | 498.6079 | 498.6079 | - |
| 12 mar 2024 | 499.0031 | 499.0031 | 498.6079 | 498.6884 | 498.6884 | - |
| 11 mar 2024 | 498.0600 | 498.6884 | 498.0600 | 497.8302 | 497.8302 | - |
| 08 mar 2024 | 496.8944 | 498.4883 | 496.8944 | 497.1601 | 497.1601 | - |
| 07 mar 2024 | 500.0069 | 500.0069 | 499.1948 | 500.9814 | 500.9814 | - |
| 06 mar 2024 | 501.1919 | 501.1919 | 500.9814 | 501.0440 | 501.0440 | - |
| 05 mar 2024 | 501.4724 | 501.4724 | 501.0440 | 501.3615 | 501.3615 | - |
| 04 mar 2024 | 498.0558 | 501.3615 | 498.0558 | 497.3974 | 497.3974 | - |
| 01 mar 2024 | 499.6996 | 499.6996 | 498.8243 | 499.2913 | 499.2913 | - |
| 29 feb 2024 | 500.6695 | 500.6695 | 499.2913 | 500.2814 | 500.2814 | - |
| 28 feb 2024 | 502.4217 | 502.4217 | 501.2596 | 501.4433 | 501.4433 | - |
| 27 feb 2024 | 501.2213 | 501.4433 | 501.2213 | 501.0042 | 501.0042 | - |
| 26 feb 2024 | 502.1149 | 502.1149 | 501.0042 | 501.1766 | 501.1766 | - |
| 23 feb 2024 | 503.2603 | 503.2603 | 501.7113 | 502.0477 | 502.0477 | - |
| 22 feb 2024 | 499.1595 | 502.0477 | 499.1595 | 500.3912 | 500.3912 | - |
| 21 feb 2024 | 500.6382 | 500.6382 | 500.3912 | 501.2989 | 501.2989 | - |
| 20 feb 2024 | 501.7741 | 501.7741 | 501.2989 | 501.1573 | 501.1573 | - |
| 19 feb 2024 | 503.3255 | 503.3255 | 501.1573 | 503.4563 | 503.4563 | - |
| 16 feb 2024 | 503.3071 | 503.6432 | 503.3071 | 504.4693 | 504.4693 | - |
| 15 feb 2024 | 503.2390 | 504.4693 | 503.2390 | 504.2284 | 504.2284 | - |
| 14 feb 2024 | 506.8290 | 506.8290 | 504.2284 | 503.7136 | 503.7136 | - |
| 13 feb 2024 | 503.8614 | 503.8614 | 503.7136 | 503.6696 | 503.6696 | - |
| 12 feb 2024 | 502.6052 | 503.6696 | 502.6052 | 503.2695 | 503.2695 | - |
| 09 feb 2024 | 503.3320 | 503.5965 | 503.3320 | 504.1345 | 504.1345 | - |
| 08 feb 2024 | 503.5234 | 504.1345 | 503.5023 | 503.9489 | 503.9489 | - |
| 07 feb 2024 | 502.6386 | 503.9489 | 502.6386 | 504.1210 | 504.1210 | - |
| 06 feb 2024 | 504.2854 | 504.2854 | 503.9825 | 504.4332 | 504.4332 | - |
| 05 feb 2024 | 508.6256 | 508.6256 | 503.9735 | 507.9348 | 507.9348 | - |
| 02 feb 2024 | 496.9487 | 503.4256 | 496.9487 | 499.7341 | 499.7341 | - |
| 01 feb 2024 | 501.3554 | 501.3554 | 499.5978 | 499.0537 | 499.0537 | - |
| 31 ene 2024 | 500.4039 | 500.4039 | 499.0537 | 499.8593 | 499.8593 | - |
| 30 ene 2024 | 497.5519 | 499.9354 | 497.5519 | 497.8644 | 497.8644 | - |
| 29 ene 2024 | 499.5389 | 499.5389 | 497.8644 | 498.5963 | 498.5963 | - |
| 26 ene 2024 | 502.1002 | 502.1002 | 498.2157 | 500.0046 | 500.0046 | - |
| 25 ene 2024 | 501.5536 | 501.5536 | 500.0046 | 500.8077 | 500.8077 | - |
| 24 ene 2024 | 501.2848 | 501.2848 | 500.8077 | 500.6208 | 500.6208 | - |
| 23 ene 2024 | 501.8346 | 501.8346 | 500.6208 | 501.5835 | 501.5835 | - |
| 22 ene 2024 | 501.1947 | 501.5835 | 501.1947 | 501.4776 | 501.4776 | - |
| 19 ene 2024 | 502.9604 | 502.9604 | 502.1597 | 502.7964 | 502.7964 | - |
| 18 ene 2024 | 502.8082 | 502.8082 | 502.7964 | 503.6331 | 503.6331 | - |
| 17 ene 2024 | 507.5755 | 507.5755 | 503.6331 | 507.5615 | 507.5615 | - |
| 16 ene 2024 | 507.7944 | 507.7944 | 506.9393 | 506.4527 | 506.4527 | - |
| 15 ene 2024 | 507.3953 | 507.3953 | 506.4527 | 506.4977 | 506.4977 | - |
| 12 ene 2024 | 507.7940 | 507.7940 | 507.4857 | 508.0646 | 508.0646 | - |
| 11 ene 2024 | 506.7972 | 508.0646 | 506.7972 | 508.2810 | 508.2810 | - |
| 10 ene 2024 | 506.7622 | 508.2810 | 506.7622 | 506.6069 | 506.6069 | - |
| 09 ene 2024 | 505.7333 | 506.6069 | 505.7333 | 506.5928 | 506.5928 | - |
| 08 ene 2024 | 504.8595 | 506.5928 | 504.8595 | 504.9794 | 504.9794 | - |
| 05 ene 2024 | 506.7163 | 506.7163 | 506.3488 | 506.7950 | 506.7950 | - |
| 04 ene 2024 | 506.8694 | 506.8694 | 506.7950 | 506.3268 | 506.3268 | - |
| 03 ene 2024 | 507.6930 | 507.6930 | 506.3268 | 507.0217 | 507.0217 | - |
| 02 ene 2024 | 507.0217 | 507.0217 | 507.0217 | 508.3518 | 508.3518 | - |
| 01 ene 2024 | 508.6281 | 508.6281 | 508.3518 | 507.8920 | 507.8920 | - |
| 29 dic 2023 | 508.2007 | 508.2007 | 506.9520 | 508.8806 | 508.8806 | - |
| 28 dic 2023 | 505.6058 | 506.5090 | 505.2194 | 508.0424 | 508.0424 | - |
| 27 dic 2023 | 508.0424 | 508.0424 | 508.0424 | 509.1629 | 509.1629 | - |
| 26 dic 2023 | 509.3388 | 509.3388 | 509.1629 | 508.8208 | 508.8208 | - |
| 25 dic 2023 | 509.3388 | 509.3388 | 509.1629 | 508.8208 | 508.8208 | - |
| 22 dic 2023 | 508.9015 | 508.9015 | 508.1772 | 509.5362 | 509.5362 | - |
| 21 dic 2023 | 509.3366 | 509.5362 | 509.3366 | 509.9932 | 509.9932 | - |
| 20 dic 2023 | 509.7585 | 509.9932 | 509.7585 | 510.8552 | 510.8552 | - |
| 19 dic 2023 | 511.0545 | 511.0545 | 510.8552 | 511.2746 | 511.2746 | - |
| 18 dic 2023 | 516.1432 | 516.1432 | 511.2746 | 515.5140 | 515.5140 | - |
| 15 dic 2023 | 510.3462 | 513.1808 | 510.3462 | 512.7267 | 512.7267 | - |
| 14 dic 2023 | 508.7919 | 512.7267 | 508.7919 | 514.1450 | 514.1450 | - |
| 13 dic 2023 | 514.7590 | 514.7590 | 514.1450 | 514.6255 | 514.6255 | - |
| 12 dic 2023 | 514.0806 | 514.4445 | 514.0806 | 514.3768 | 514.3768 | - |
| 11 dic 2023 | 515.5448 | 515.5448 | 513.8992 | 515.6646 | 515.6646 | - |
| 08 dic 2023 | 513.9186 | 514.8777 | 513.9186 | 515.1124 | 515.1124 | - |
| *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.