U.S. markets open in 6 hours 35 minutes
F S&P 500
5,204.50 -8.25 (-0.16%) F Dow Jones
39,146.00 -49.00 (-0.13%) F Nasdaq
18,146.50 -40.00 (-0.22%) E-mini Russell 2000 Index Futur
2,058.70 -6.10 (-0.30%) Petróleo
79.35 +0.36 (+0.46%) Oro
2,320.80 -1.50 (-0.06%)
Conquer Risk Defensive Bull (CRDBX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 08:00PM EDT
Periodo de tiempo:
09 may 2023 - 09 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 08 may 2024 | 13.22 | 13.22 | 13.22 | 13.22 | 13.22 | - |
| 07 may 2024 | 13.22 | 13.22 | 13.22 | 13.22 | 13.22 | - |
| 06 may 2024 | 13.22 | 13.22 | 13.22 | 13.22 | 13.22 | - |
| 03 may 2024 | 13.21 | 13.21 | 13.21 | 13.21 | 13.21 | - |
| 02 may 2024 | 13.21 | 13.21 | 13.21 | 13.21 | 13.21 | - |
| 01 may 2024 | 13.19 | 13.19 | 13.19 | 13.19 | 13.19 | - |
| 30 abr 2024 | 13.21 | 13.21 | 13.21 | 13.21 | 13.21 | - |
| 29 abr 2024 | 13.21 | 13.21 | 13.21 | 13.21 | 13.21 | - |
| 26 abr 2024 | 13.21 | 13.21 | 13.21 | 13.21 | 13.21 | - |
| 25 abr 2024 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | - |
| 24 abr 2024 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | - |
| 23 abr 2024 | 13.22 | 13.22 | 13.22 | 13.22 | 13.22 | - |
| 22 abr 2024 | 12.96 | 12.96 | 12.96 | 12.96 | 12.96 | - |
| 19 abr 2024 | 12.77 | 12.77 | 12.77 | 12.77 | 12.77 | - |
| 18 abr 2024 | 12.77 | 12.77 | 12.77 | 12.77 | 12.77 | - |
| 17 abr 2024 | 12.77 | 12.77 | 12.77 | 12.77 | 12.77 | - |
| 16 abr 2024 | 12.77 | 12.77 | 12.77 | 12.77 | 12.77 | - |
| 15 abr 2024 | 12.77 | 12.77 | 12.77 | 12.77 | 12.77 | - |
| 12 abr 2024 | 12.76 | 12.76 | 12.76 | 12.76 | 12.76 | - |
| 11 abr 2024 | 12.76 | 12.76 | 12.76 | 12.76 | 12.76 | - |
| 10 abr 2024 | 12.76 | 12.76 | 12.76 | 12.76 | 12.76 | - |
| 09 abr 2024 | 12.76 | 12.76 | 12.76 | 12.76 | 12.76 | - |
| 08 abr 2024 | 12.76 | 12.76 | 12.76 | 12.76 | 12.76 | - |
| 05 abr 2024 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | - |
| 04 abr 2024 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | - |
| 03 abr 2024 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - |
| 02 abr 2024 | 12.78 | 12.78 | 12.78 | 12.78 | 12.78 | - |
| 01 abr 2024 | 12.92 | 12.92 | 12.92 | 12.92 | 12.92 | - |
| 28 mar 2024 | 12.91 | 12.91 | 12.91 | 12.91 | 12.91 | - |
| 27 mar 2024 | 12.91 | 12.91 | 12.91 | 12.91 | 12.91 | - |
| 26 mar 2024 | 12.91 | 12.91 | 12.91 | 12.91 | 12.91 | - |
| 25 mar 2024 | 12.97 | 12.97 | 12.97 | 12.97 | 12.97 | - |
| 22 mar 2024 | 12.96 | 12.96 | 12.96 | 12.96 | 12.96 | - |
| 21 mar 2024 | 12.96 | 12.96 | 12.96 | 12.96 | 12.96 | - |
| 20 mar 2024 | 12.96 | 12.96 | 12.96 | 12.96 | 12.96 | - |
| 19 mar 2024 | 12.96 | 12.96 | 12.96 | 12.96 | 12.96 | - |
| 18 mar 2024 | 12.96 | 12.96 | 12.96 | 12.96 | 12.96 | - |
| 15 mar 2024 | 12.82 | 12.82 | 12.82 | 12.82 | 12.82 | - |
| 14 mar 2024 | 12.99 | 12.99 | 12.99 | 12.99 | 12.99 | - |
| 13 mar 2024 | 13.04 | 13.04 | 13.04 | 13.04 | 13.04 | - |
| 12 mar 2024 | 13.07 | 13.07 | 13.07 | 13.07 | 13.07 | - |
| 11 mar 2024 | 12.84 | 12.84 | 12.84 | 12.84 | 12.84 | - |
| 08 mar 2024 | 12.84 | 12.84 | 12.84 | 12.84 | 12.84 | - |
| 07 mar 2024 | 12.84 | 12.84 | 12.84 | 12.84 | 12.84 | - |
| 06 mar 2024 | 12.84 | 12.84 | 12.84 | 12.84 | 12.84 | - |
| 05 mar 2024 | 12.84 | 12.84 | 12.84 | 12.84 | 12.84 | - |
| 04 mar 2024 | 12.83 | 12.83 | 12.83 | 12.83 | 12.83 | - |
| 01 mar 2024 | 12.83 | 12.83 | 12.83 | 12.83 | 12.83 | - |
| 29 feb 2024 | 12.83 | 12.83 | 12.83 | 12.83 | 12.83 | - |
| 28 feb 2024 | 12.83 | 12.83 | 12.83 | 12.83 | 12.83 | - |
| 27 feb 2024 | 12.83 | 12.83 | 12.83 | 12.83 | 12.83 | - |
| 26 feb 2024 | 12.83 | 12.83 | 12.83 | 12.83 | 12.83 | - |
| 23 feb 2024 | 12.82 | 12.82 | 12.82 | 12.82 | 12.82 | - |
| 22 feb 2024 | 12.82 | 12.82 | 12.82 | 12.82 | 12.82 | - |
| 21 feb 2024 | 12.82 | 12.82 | 12.82 | 12.82 | 12.82 | - |
| 20 feb 2024 | 12.82 | 12.82 | 12.82 | 12.82 | 12.82 | - |
| 16 feb 2024 | 12.81 | 12.81 | 12.81 | 12.81 | 12.81 | - |
| 15 feb 2024 | 12.81 | 12.81 | 12.81 | 12.81 | 12.81 | - |
| 14 feb 2024 | 12.81 | 12.81 | 12.81 | 12.81 | 12.81 | - |
| 13 feb 2024 | 12.81 | 12.81 | 12.81 | 12.81 | 12.81 | - |
| 12 feb 2024 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - |
| 09 feb 2024 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - |
| 08 feb 2024 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - |
| 07 feb 2024 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - |
| 06 feb 2024 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - |
| 05 feb 2024 | 12.79 | 12.79 | 12.79 | 12.79 | 12.79 | - |
| 02 feb 2024 | 12.88 | 12.88 | 12.88 | 12.88 | 12.88 | - |
| 01 feb 2024 | 12.66 | 12.66 | 12.66 | 12.66 | 12.66 | - |
| 31 ene 2024 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | - |
| 30 ene 2024 | 12.74 | 12.74 | 12.74 | 12.74 | 12.74 | - |
| 29 ene 2024 | 12.76 | 12.76 | 12.76 | 12.76 | 12.76 | - |
| 26 ene 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - |
| 25 ene 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - |
| 24 ene 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - |
| 23 ene 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - |
| 22 ene 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - |
| 19 ene 2024 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | - |
| 18 ene 2024 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | - |
| 17 ene 2024 | 12.13 | 12.13 | 12.13 | 12.13 | 12.13 | - |
| 16 ene 2024 | 12.24 | 12.24 | 12.24 | 12.24 | 12.24 | - |
| 12 ene 2024 | 12.24 | 12.24 | 12.24 | 12.24 | 12.24 | - |
| 11 ene 2024 | 12.23 | 12.23 | 12.23 | 12.23 | 12.23 | - |
| 10 ene 2024 | 12.23 | 12.23 | 12.23 | 12.23 | 12.23 | - |
| 09 ene 2024 | 12.23 | 12.23 | 12.23 | 12.23 | 12.23 | - |
| 08 ene 2024 | 12.28 | 12.28 | 12.28 | 12.28 | 12.28 | - |
| 05 ene 2024 | 11.99 | 11.99 | 11.99 | 11.99 | 11.99 | - |
| 04 ene 2024 | 11.97 | 11.97 | 11.97 | 11.97 | 11.97 | - |
| 03 ene 2024 | 12.04 | 12.04 | 12.04 | 12.04 | 12.04 | - |
| 02 ene 2024 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | - |
| 29 dic 2023 | 12.33 | 12.33 | 12.33 | 12.33 | 12.33 | - |
| 28 dic 2023 | 12.39 | 12.39 | 12.39 | 12.39 | 12.39 | - |
| 28 dic 2023 | 0.08 Dividendo | |||||
| 27 dic 2023 | 12.47 | 12.47 | 12.47 | 12.47 | 12.39 | - |
| 26 dic 2023 | 12.43 | 12.43 | 12.43 | 12.43 | 12.35 | - |
| 22 dic 2023 | 12.35 | 12.35 | 12.35 | 12.35 | 12.27 | - |
| 21 dic 2023 | 12.30 | 12.30 | 12.30 | 12.30 | 12.22 | - |
| 20 dic 2023 | 12.11 | 12.11 | 12.11 | 12.11 | 12.03 | - |
| 19 dic 2023 | 12.41 | 12.41 | 12.41 | 12.41 | 12.33 | - |
| 18 dic 2023 | 12.29 | 12.29 | 12.29 | 12.29 | 12.21 | - |
| 15 dic 2023 | 12.18 | 12.18 | 12.18 | 12.18 | 12.10 | - |
| *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.