U.S. markets open in 1 hour 44 minutes
F S&P 500
5,291.25 -33.50 (-0.63%) F Dow Jones
38,701.00 -243.00 (-0.62%) F Nasdaq
18,811.00 -129.50 (-0.68%) E-mini Russell 2000 Index Futur
2,051.30 -21.90 (-1.06%) Petróleo
80.48 +0.65 (+0.81%) Oro
2,344.10 -12.40 (-0.53%)
CRM Mid Cap Value Instl (CRIMX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 08:01PM EDT
Periodo de tiempo:
29 may 2023 - 29 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 may 2024 | 23.94 | 23.94 | 23.94 | 23.94 | 23.94 | - |
| 24 may 2024 | 24.19 | 24.19 | 24.19 | 24.19 | 24.19 | - |
| 23 may 2024 | 23.95 | 23.95 | 23.95 | 23.95 | 23.95 | - |
| 22 may 2024 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | - |
| 21 may 2024 | 24.43 | 24.43 | 24.43 | 24.43 | 24.43 | - |
| 20 may 2024 | 24.42 | 24.42 | 24.42 | 24.42 | 24.42 | - |
| 17 may 2024 | 24.41 | 24.41 | 24.41 | 24.41 | 24.41 | - |
| 16 may 2024 | 24.36 | 24.36 | 24.36 | 24.36 | 24.36 | - |
| 15 may 2024 | 24.49 | 24.49 | 24.49 | 24.49 | 24.49 | - |
| 14 may 2024 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | - |
| 13 may 2024 | 24.17 | 24.17 | 24.17 | 24.17 | 24.17 | - |
| 10 may 2024 | 24.26 | 24.26 | 24.26 | 24.26 | 24.26 | - |
| 09 may 2024 | 24.22 | 24.22 | 24.22 | 24.22 | 24.22 | - |
| 08 may 2024 | 23.99 | 23.99 | 23.99 | 23.99 | 23.99 | - |
| 07 may 2024 | 24.06 | 24.06 | 24.06 | 24.06 | 24.06 | - |
| 06 may 2024 | 23.95 | 23.95 | 23.95 | 23.95 | 23.95 | - |
| 03 may 2024 | 23.71 | 23.71 | 23.71 | 23.71 | 23.71 | - |
| 02 may 2024 | 23.55 | 23.55 | 23.55 | 23.55 | 23.55 | - |
| 01 may 2024 | 23.29 | 23.29 | 23.29 | 23.29 | 23.29 | - |
| 30 abr 2024 | 23.23 | 23.23 | 23.23 | 23.23 | 23.23 | - |
| 29 abr 2024 | 23.62 | 23.62 | 23.62 | 23.62 | 23.62 | - |
| 26 abr 2024 | 23.55 | 23.55 | 23.55 | 23.55 | 23.55 | - |
| 25 abr 2024 | 23.44 | 23.44 | 23.44 | 23.44 | 23.44 | - |
| 24 abr 2024 | 23.56 | 23.56 | 23.56 | 23.56 | 23.56 | - |
| 23 abr 2024 | 23.73 | 23.73 | 23.73 | 23.73 | 23.73 | - |
| 22 abr 2024 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | - |
| 19 abr 2024 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | - |
| 18 abr 2024 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | - |
| 17 abr 2024 | 23.25 | 23.25 | 23.25 | 23.25 | 23.25 | - |
| 16 abr 2024 | 23.42 | 23.42 | 23.42 | 23.42 | 23.42 | - |
| 15 abr 2024 | 23.56 | 23.56 | 23.56 | 23.56 | 23.56 | - |
| 12 abr 2024 | 23.81 | 23.81 | 23.81 | 23.81 | 23.81 | - |
| 11 abr 2024 | 24.18 | 24.18 | 24.18 | 24.18 | 24.18 | - |
| 10 abr 2024 | 24.23 | 24.23 | 24.23 | 24.23 | 24.23 | - |
| 09 abr 2024 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | - |
| 08 abr 2024 | 24.68 | 24.68 | 24.68 | 24.68 | 24.68 | - |
| 05 abr 2024 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | - |
| 04 abr 2024 | 24.41 | 24.41 | 24.41 | 24.41 | 24.41 | - |
| 03 abr 2024 | 24.65 | 24.65 | 24.65 | 24.65 | 24.65 | - |
| 02 abr 2024 | 24.64 | 24.64 | 24.64 | 24.64 | 24.64 | - |
| 01 abr 2024 | 24.78 | 24.78 | 24.78 | 24.78 | 24.78 | - |
| 28 mar 2024 | 25.01 | 25.01 | 25.01 | 25.01 | 25.01 | - |
| 27 mar 2024 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | - |
| 26 mar 2024 | 24.52 | 24.52 | 24.52 | 24.52 | 24.52 | - |
| 25 mar 2024 | 24.53 | 24.53 | 24.53 | 24.53 | 24.53 | - |
| 22 mar 2024 | 24.61 | 24.61 | 24.61 | 24.61 | 24.61 | - |
| 21 mar 2024 | 24.78 | 24.78 | 24.78 | 24.78 | 24.78 | - |
| 20 mar 2024 | 24.58 | 24.58 | 24.58 | 24.58 | 24.58 | - |
| 19 mar 2024 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | - |
| 18 mar 2024 | 24.12 | 24.12 | 24.12 | 24.12 | 24.12 | - |
| 15 mar 2024 | 24.09 | 24.09 | 24.09 | 24.09 | 24.09 | - |
| 14 mar 2024 | 24.06 | 24.06 | 24.06 | 24.06 | 24.06 | - |
| 13 mar 2024 | 24.28 | 24.28 | 24.28 | 24.28 | 24.28 | - |
| 12 mar 2024 | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | - |
| 11 mar 2024 | 24.18 | 24.18 | 24.18 | 24.18 | 24.18 | - |
| 08 mar 2024 | 24.22 | 24.22 | 24.22 | 24.22 | 24.22 | - |
| 07 mar 2024 | 24.27 | 24.27 | 24.27 | 24.27 | 24.27 | - |
| 06 mar 2024 | 24.13 | 24.13 | 24.13 | 24.13 | 24.13 | - |
| 05 mar 2024 | 24.02 | 24.02 | 24.02 | 24.02 | 24.02 | - |
| 04 mar 2024 | 24.19 | 24.19 | 24.19 | 24.19 | 24.19 | - |
| 01 mar 2024 | 24.12 | 24.12 | 24.12 | 24.12 | 24.12 | - |
| 29 feb 2024 | 23.97 | 23.97 | 23.97 | 23.97 | 23.97 | - |
| 28 feb 2024 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | - |
| 27 feb 2024 | 23.72 | 23.72 | 23.72 | 23.72 | 23.72 | - |
| 26 feb 2024 | 23.78 | 23.78 | 23.78 | 23.78 | 23.78 | - |
| 23 feb 2024 | 23.73 | 23.73 | 23.73 | 23.73 | 23.73 | - |
| 22 feb 2024 | 23.67 | 23.67 | 23.67 | 23.67 | 23.67 | - |
| 21 feb 2024 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | - |
| 20 feb 2024 | 23.35 | 23.35 | 23.35 | 23.35 | 23.35 | - |
| 16 feb 2024 | 23.49 | 23.49 | 23.49 | 23.49 | 23.49 | - |
| 15 feb 2024 | 23.48 | 23.48 | 23.48 | 23.48 | 23.48 | - |
| 14 feb 2024 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | - |
| 13 feb 2024 | 22.88 | 22.88 | 22.88 | 22.88 | 22.88 | - |
| 12 feb 2024 | 23.36 | 23.36 | 23.36 | 23.36 | 23.36 | - |
| 09 feb 2024 | 23.25 | 23.25 | 23.25 | 23.25 | 23.25 | - |
| 08 feb 2024 | 23.08 | 23.08 | 23.08 | 23.08 | 23.08 | - |
| 07 feb 2024 | 22.86 | 22.86 | 22.86 | 22.86 | 22.86 | - |
| 06 feb 2024 | 22.71 | 22.71 | 22.71 | 22.71 | 22.71 | - |
| 05 feb 2024 | 22.52 | 22.52 | 22.52 | 22.52 | 22.52 | - |
| 02 feb 2024 | 22.76 | 22.76 | 22.76 | 22.76 | 22.76 | - |
| 01 feb 2024 | 22.86 | 22.86 | 22.86 | 22.86 | 22.86 | - |
| 31 ene 2024 | 22.54 | 22.54 | 22.54 | 22.54 | 22.54 | - |
| 30 ene 2024 | 22.83 | 22.83 | 22.83 | 22.83 | 22.83 | - |
| 29 ene 2024 | 22.88 | 22.88 | 22.88 | 22.88 | 22.88 | - |
| 26 ene 2024 | 22.64 | 22.64 | 22.64 | 22.64 | 22.64 | - |
| 25 ene 2024 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | - |
| 24 ene 2024 | 22.41 | 22.41 | 22.41 | 22.41 | 22.41 | - |
| 23 ene 2024 | 22.58 | 22.58 | 22.58 | 22.58 | 22.58 | - |
| 22 ene 2024 | 22.71 | 22.71 | 22.71 | 22.71 | 22.71 | - |
| 19 ene 2024 | 22.54 | 22.54 | 22.54 | 22.54 | 22.54 | - |
| 18 ene 2024 | 22.36 | 22.36 | 22.36 | 22.36 | 22.36 | - |
| 17 ene 2024 | 22.18 | 22.18 | 22.18 | 22.18 | 22.18 | - |
| 16 ene 2024 | 22.36 | 22.36 | 22.36 | 22.36 | 22.36 | - |
| 12 ene 2024 | 22.51 | 22.51 | 22.51 | 22.51 | 22.51 | - |
| 11 ene 2024 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | - |
| 10 ene 2024 | 22.55 | 22.55 | 22.55 | 22.55 | 22.55 | - |
| 09 ene 2024 | 22.47 | 22.47 | 22.47 | 22.47 | 22.47 | - |
| 08 ene 2024 | 22.56 | 22.56 | 22.56 | 22.56 | 22.56 | - |
| 05 ene 2024 | 22.31 | 22.31 | 22.31 | 22.31 | 22.31 | - |
| 04 ene 2024 | 22.22 | 22.22 | 22.22 | 22.22 | 22.22 | - |
| *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.