U.S. markets open in 4 hours 53 minutes
F S&P 500
5,533.50 +12.00 (+0.22%) F Dow Jones
39,517.00 +48.00 (+0.12%) F Nasdaq
19,979.00 +51.75 (+0.26%) E-mini Russell 2000 Index Futur
2,073.60 +8.60 (+0.42%) Petróleo
82.26 +0.72 (+0.88%) Oro
2,334.70 -4.90 (-0.21%)
Carillon Scout Mid Cap A (CSMEX)
Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 08:00PM EDT
Periodo de tiempo:
01 jul 2023 - 01 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 23.87 | 23.87 | 23.87 | 23.87 | 23.87 | - |
| 27 jun 2024 | 23.82 | 23.82 | 23.82 | 23.82 | 23.82 | - |
| 26 jun 2024 | 23.69 | 23.69 | 23.69 | 23.69 | 23.69 | - |
| 25 jun 2024 | 23.79 | 23.79 | 23.79 | 23.79 | 23.79 | - |
| 24 jun 2024 | 23.93 | 23.93 | 23.93 | 23.93 | 23.93 | - |
| 21 jun 2024 | 23.86 | 23.86 | 23.86 | 23.86 | 23.86 | - |
| 20 jun 2024 | 23.87 | 23.87 | 23.87 | 23.87 | 23.87 | - |
| 18 jun 2024 | 23.95 | 23.95 | 23.95 | 23.95 | 23.95 | - |
| 17 jun 2024 | 23.81 | 23.81 | 23.81 | 23.81 | 23.81 | - |
| 14 jun 2024 | 23.57 | 23.57 | 23.57 | 23.57 | 23.57 | - |
| 13 jun 2024 | 23.84 | 23.84 | 23.84 | 23.84 | 23.84 | - |
| 12 jun 2024 | 23.91 | 23.91 | 23.91 | 23.91 | 23.91 | - |
| 11 jun 2024 | 23.62 | 23.62 | 23.62 | 23.62 | 23.62 | - |
| 10 jun 2024 | 23.68 | 23.68 | 23.68 | 23.68 | 23.68 | - |
| 07 jun 2024 | 23.56 | 23.56 | 23.56 | 23.56 | 23.56 | - |
| 06 jun 2024 | 23.67 | 23.67 | 23.67 | 23.67 | 23.67 | - |
| 05 jun 2024 | 23.77 | 23.77 | 23.77 | 23.77 | 23.77 | - |
| 04 jun 2024 | 23.52 | 23.52 | 23.52 | 23.52 | 23.52 | - |
| 03 jun 2024 | 23.72 | 23.72 | 23.72 | 23.72 | 23.72 | - |
| 31 may 2024 | 23.92 | 23.92 | 23.92 | 23.92 | 23.92 | - |
| 30 may 2024 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | - |
| 29 may 2024 | 23.72 | 23.72 | 23.72 | 23.72 | 23.72 | - |
| 28 may 2024 | 23.98 | 23.98 | 23.98 | 23.98 | 23.98 | - |
| 24 may 2024 | 24.18 | 24.18 | 24.18 | 24.18 | 24.18 | - |
| 23 may 2024 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | - |
| 22 may 2024 | 24.24 | 24.24 | 24.24 | 24.24 | 24.24 | - |
| 21 may 2024 | 24.41 | 24.41 | 24.41 | 24.41 | 24.41 | - |
| 20 may 2024 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | - |
| 17 may 2024 | 24.32 | 24.32 | 24.32 | 24.32 | 24.32 | - |
| 16 may 2024 | 24.22 | 24.22 | 24.22 | 24.22 | 24.22 | - |
| 15 may 2024 | 24.41 | 24.41 | 24.41 | 24.41 | 24.41 | - |
| 14 may 2024 | 24.06 | 24.06 | 24.06 | 24.06 | 24.06 | - |
| 13 may 2024 | 23.92 | 23.92 | 23.92 | 23.92 | 23.92 | - |
| 10 may 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - |
| 09 may 2024 | 23.97 | 23.97 | 23.97 | 23.97 | 23.97 | - |
| 08 may 2024 | 23.68 | 23.68 | 23.68 | 23.68 | 23.68 | - |
| 07 may 2024 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | - |
| 06 may 2024 | 23.84 | 23.84 | 23.84 | 23.84 | 23.84 | - |
| 03 may 2024 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | - |
| 02 may 2024 | 23.22 | 23.22 | 23.22 | 23.22 | 23.22 | - |
| 01 may 2024 | 23.04 | 23.04 | 23.04 | 23.04 | 23.04 | - |
| 30 abr 2024 | 23.09 | 23.09 | 23.09 | 23.09 | 23.09 | - |
| 29 abr 2024 | 23.55 | 23.55 | 23.55 | 23.55 | 23.55 | - |
| 26 abr 2024 | 23.41 | 23.41 | 23.41 | 23.41 | 23.41 | - |
| 25 abr 2024 | 23.36 | 23.36 | 23.36 | 23.36 | 23.36 | - |
| 24 abr 2024 | 23.38 | 23.38 | 23.38 | 23.38 | 23.38 | - |
| 23 abr 2024 | 23.39 | 23.39 | 23.39 | 23.39 | 23.39 | - |
| 22 abr 2024 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | - |
| 19 abr 2024 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | - |
| 18 abr 2024 | 23.01 | 23.01 | 23.01 | 23.01 | 23.01 | - |
| 17 abr 2024 | 23.09 | 23.09 | 23.09 | 23.09 | 23.09 | - |
| 16 abr 2024 | 23.24 | 23.24 | 23.24 | 23.24 | 23.24 | - |
| 15 abr 2024 | 23.31 | 23.31 | 23.31 | 23.31 | 23.31 | - |
| 12 abr 2024 | 23.61 | 23.61 | 23.61 | 23.61 | 23.61 | - |
| 11 abr 2024 | 23.97 | 23.97 | 23.97 | 23.97 | 23.97 | - |
| 10 abr 2024 | 23.91 | 23.91 | 23.91 | 23.91 | 23.91 | - |
| 09 abr 2024 | 24.26 | 24.26 | 24.26 | 24.26 | 24.26 | - |
| 08 abr 2024 | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | - |
| 05 abr 2024 | 24.16 | 24.16 | 24.16 | 24.16 | 24.16 | - |
| 04 abr 2024 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | - |
| 03 abr 2024 | 24.19 | 24.19 | 24.19 | 24.19 | 24.19 | - |
| 02 abr 2024 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | - |
| 01 abr 2024 | 24.32 | 24.32 | 24.32 | 24.32 | 24.32 | - |
| 28 mar 2024 | 24.45 | 24.45 | 24.45 | 24.45 | 24.45 | - |
| 27 mar 2024 | 24.43 | 24.43 | 24.43 | 24.43 | 24.43 | - |
| 26 mar 2024 | 24.16 | 24.16 | 24.16 | 24.16 | 24.16 | - |
| 25 mar 2024 | 24.17 | 24.17 | 24.17 | 24.17 | 24.17 | - |
| 22 mar 2024 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | - |
| 21 mar 2024 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | - |
| 20 mar 2024 | 24.16 | 24.16 | 24.16 | 24.16 | 24.16 | - |
| 19 mar 2024 | 23.85 | 23.85 | 23.85 | 23.85 | 23.85 | - |
| 18 mar 2024 | 23.76 | 23.76 | 23.76 | 23.76 | 23.76 | - |
| 15 mar 2024 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | - |
| 14 mar 2024 | 23.74 | 23.74 | 23.74 | 23.74 | 23.74 | - |
| 13 mar 2024 | 23.97 | 23.97 | 23.97 | 23.97 | 23.97 | - |
| 12 mar 2024 | 23.89 | 23.89 | 23.89 | 23.89 | 23.89 | - |
| 11 mar 2024 | 23.82 | 23.82 | 23.82 | 23.82 | 23.82 | - |
| 08 mar 2024 | 23.95 | 23.95 | 23.95 | 23.95 | 23.95 | - |
| 07 mar 2024 | 24.09 | 24.09 | 24.09 | 24.09 | 24.09 | - |
| 06 mar 2024 | 23.85 | 23.85 | 23.85 | 23.85 | 23.85 | - |
| 05 mar 2024 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | - |
| 04 mar 2024 | 23.73 | 23.73 | 23.73 | 23.73 | 23.73 | - |
| 01 mar 2024 | 23.59 | 23.59 | 23.59 | 23.59 | 23.59 | - |
| 29 feb 2024 | 23.38 | 23.38 | 23.38 | 23.38 | 23.38 | - |
| 28 feb 2024 | 23.16 | 23.16 | 23.16 | 23.16 | 23.16 | - |
| 27 feb 2024 | 23.18 | 23.18 | 23.18 | 23.18 | 23.18 | - |
| 26 feb 2024 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | - |
| 23 feb 2024 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | - |
| 22 feb 2024 | 23.12 | 23.12 | 23.12 | 23.12 | 23.12 | - |
| 21 feb 2024 | 22.58 | 22.58 | 22.58 | 22.58 | 22.58 | - |
| 20 feb 2024 | 22.68 | 22.68 | 22.68 | 22.68 | 22.68 | - |
| 16 feb 2024 | 22.85 | 22.85 | 22.85 | 22.85 | 22.85 | - |
| 15 feb 2024 | 23.06 | 23.06 | 23.06 | 23.06 | 23.06 | - |
| 14 feb 2024 | 22.76 | 22.76 | 22.76 | 22.76 | 22.76 | - |
| 13 feb 2024 | 22.41 | 22.41 | 22.41 | 22.41 | 22.41 | - |
| 12 feb 2024 | 22.84 | 22.84 | 22.84 | 22.84 | 22.84 | - |
| 09 feb 2024 | 22.67 | 22.67 | 22.67 | 22.67 | 22.67 | - |
| 08 feb 2024 | 22.57 | 22.57 | 22.57 | 22.57 | 22.57 | - |
| 07 feb 2024 | 22.41 | 22.41 | 22.41 | 22.41 | 22.41 | - |
| 06 feb 2024 | 22.21 | 22.21 | 22.21 | 22.21 | 22.21 | - |
| *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.