U.S. markets closed
F S&P 500
5,211.25 -2.50 (-0.05%) F Dow Jones
39,003.00 -24.00 (-0.06%) F Nasdaq
18,198.25 -1.25 (-0.01%) E-mini Russell 2000 Index Futur
2,071.30 -5.40 (-0.26%) Petróleo
78.08 -0.30 (-0.38%) Oro
2,319.30 -4.90 (-0.21%)
DFA US Core Equity 1 I (DFEOX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 08:01PM 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 | 39.07 | 39.07 | 39.07 | 39.07 | 39.07 | - |
| 06 may 2024 | 39.03 | 39.03 | 39.03 | 39.03 | 39.03 | - |
| 03 may 2024 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | - |
| 02 may 2024 | 38.15 | 38.15 | 38.15 | 38.15 | 38.15 | - |
| 01 may 2024 | 37.78 | 37.78 | 37.78 | 37.78 | 37.78 | - |
| 30 abr 2024 | 37.91 | 37.91 | 37.91 | 37.91 | 37.91 | - |
| 29 abr 2024 | 38.54 | 38.54 | 38.54 | 38.54 | 38.54 | - |
| 26 abr 2024 | 38.41 | 38.41 | 38.41 | 38.41 | 38.41 | - |
| 25 abr 2024 | 38.09 | 38.09 | 38.09 | 38.09 | 38.09 | - |
| 24 abr 2024 | 38.25 | 38.25 | 38.25 | 38.25 | 38.25 | - |
| 23 abr 2024 | 38.26 | 38.26 | 38.26 | 38.26 | 38.26 | - |
| 22 abr 2024 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | - |
| 19 abr 2024 | 37.47 | 37.47 | 37.47 | 37.47 | 37.47 | - |
| 18 abr 2024 | 37.66 | 37.66 | 37.66 | 37.66 | 37.66 | - |
| 17 abr 2024 | 37.73 | 37.73 | 37.73 | 37.73 | 37.73 | - |
| 16 abr 2024 | 37.98 | 37.98 | 37.98 | 37.98 | 37.98 | - |
| 15 abr 2024 | 38.08 | 38.08 | 38.08 | 38.08 | 38.08 | - |
| 12 abr 2024 | 38.50 | 38.50 | 38.50 | 38.50 | 38.50 | - |
| 11 abr 2024 | 39.09 | 39.09 | 39.09 | 39.09 | 39.09 | - |
| 10 abr 2024 | 38.87 | 38.87 | 38.87 | 38.87 | 38.87 | - |
| 09 abr 2024 | 39.32 | 39.32 | 39.32 | 39.32 | 39.32 | - |
| 08 abr 2024 | 39.29 | 39.29 | 39.29 | 39.29 | 39.29 | - |
| 05 abr 2024 | 39.29 | 39.29 | 39.29 | 39.29 | 39.29 | - |
| 04 abr 2024 | 38.90 | 38.90 | 38.90 | 38.90 | 38.90 | - |
| 03 abr 2024 | 39.36 | 39.36 | 39.36 | 39.36 | 39.36 | - |
| 02 abr 2024 | 39.28 | 39.28 | 39.28 | 39.28 | 39.28 | - |
| 01 abr 2024 | 39.59 | 39.59 | 39.59 | 39.59 | 39.59 | - |
| 28 mar 2024 | 39.72 | 39.72 | 39.72 | 39.72 | 39.72 | - |
| 27 mar 2024 | 39.63 | 39.63 | 39.63 | 39.63 | 39.63 | - |
| 26 mar 2024 | 39.32 | 39.32 | 39.32 | 39.32 | 39.32 | - |
| 25 mar 2024 | 39.42 | 39.42 | 39.42 | 39.42 | 39.42 | - |
| 22 mar 2024 | 39.51 | 39.51 | 39.51 | 39.51 | 39.51 | - |
| 21 mar 2024 | 39.64 | 39.64 | 39.64 | 39.64 | 39.64 | - |
| 20 mar 2024 | 39.42 | 39.42 | 39.42 | 39.42 | 39.42 | - |
| 19 mar 2024 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | - |
| 18 mar 2024 | 38.76 | 38.76 | 38.76 | 38.76 | 38.76 | - |
| 15 mar 2024 | 38.61 | 38.61 | 38.61 | 38.61 | 38.61 | - |
| 14 mar 2024 | 38.77 | 38.77 | 38.77 | 38.77 | 38.77 | - |
| 13 mar 2024 | 38.96 | 38.96 | 38.96 | 38.96 | 38.96 | - |
| 12 mar 2024 | 38.96 | 38.96 | 38.96 | 38.96 | 38.96 | - |
| 11 mar 2024 | 38.62 | 38.62 | 38.62 | 38.62 | 38.62 | - |
| 08 mar 2024 | 38.68 | 38.68 | 38.68 | 38.68 | 38.68 | - |
| 07 mar 2024 | 38.92 | 38.92 | 38.92 | 38.92 | 38.92 | - |
| 06 mar 2024 | 38.53 | 38.53 | 38.53 | 38.53 | 38.53 | - |
| 05 mar 2024 | 38.32 | 38.32 | 38.32 | 38.32 | 38.32 | - |
| 04 mar 2024 | 38.63 | 38.63 | 38.63 | 38.63 | 38.63 | - |
| 01 mar 2024 | 38.65 | 38.65 | 38.65 | 38.65 | 38.65 | - |
| 29 feb 2024 | 38.35 | 38.35 | 38.35 | 38.35 | 38.35 | - |
| 28 feb 2024 | 38.13 | 38.13 | 38.13 | 38.13 | 38.13 | - |
| 27 feb 2024 | 38.21 | 38.21 | 38.21 | 38.21 | 38.21 | - |
| 26 feb 2024 | 38.11 | 38.11 | 38.11 | 38.11 | 38.11 | - |
| 23 feb 2024 | 38.19 | 38.19 | 38.19 | 38.19 | 38.19 | - |
| 22 feb 2024 | 38.13 | 38.13 | 38.13 | 38.13 | 38.13 | - |
| 21 feb 2024 | 37.45 | 37.45 | 37.45 | 37.45 | 37.45 | - |
| 20 feb 2024 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | - |
| 16 feb 2024 | 37.64 | 37.64 | 37.64 | 37.64 | 37.64 | - |
| 15 feb 2024 | 37.86 | 37.86 | 37.86 | 37.86 | 37.86 | - |
| 14 feb 2024 | 37.52 | 37.52 | 37.52 | 37.52 | 37.52 | - |
| 13 feb 2024 | 37.10 | 37.10 | 37.10 | 37.10 | 37.10 | - |
| 12 feb 2024 | 37.75 | 37.75 | 37.75 | 37.75 | 37.75 | - |
| 09 feb 2024 | 37.63 | 37.63 | 37.63 | 37.63 | 37.63 | - |
| 08 feb 2024 | 37.39 | 37.39 | 37.39 | 37.39 | 37.39 | - |
| 07 feb 2024 | 37.27 | 37.27 | 37.27 | 37.27 | 37.27 | - |
| 06 feb 2024 | 37.02 | 37.02 | 37.02 | 37.02 | 37.02 | - |
| 05 feb 2024 | 36.92 | 36.92 | 36.92 | 36.92 | 36.92 | - |
| 02 feb 2024 | 37.10 | 37.10 | 37.10 | 37.10 | 37.10 | - |
| 01 feb 2024 | 36.82 | 36.82 | 36.82 | 36.82 | 36.82 | - |
| 31 ene 2024 | 36.38 | 36.38 | 36.38 | 36.38 | 36.38 | - |
| 30 ene 2024 | 37.01 | 37.01 | 37.01 | 37.01 | 37.01 | - |
| 29 ene 2024 | 37.01 | 37.01 | 37.01 | 37.01 | 37.01 | - |
| 26 ene 2024 | 36.72 | 36.72 | 36.72 | 36.72 | 36.72 | - |
| 25 ene 2024 | 36.72 | 36.72 | 36.72 | 36.72 | 36.72 | - |
| 24 ene 2024 | 36.47 | 36.47 | 36.47 | 36.47 | 36.47 | - |
| 23 ene 2024 | 36.49 | 36.49 | 36.49 | 36.49 | 36.49 | - |
| 22 ene 2024 | 36.45 | 36.45 | 36.45 | 36.45 | 36.45 | - |
| 19 ene 2024 | 36.24 | 36.24 | 36.24 | 36.24 | 36.24 | - |
| 18 ene 2024 | 35.82 | 35.82 | 35.82 | 35.82 | 35.82 | - |
| 17 ene 2024 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | - |
| 16 ene 2024 | 35.71 | 35.71 | 35.71 | 35.71 | 35.71 | - |
| 12 ene 2024 | 35.89 | 35.89 | 35.89 | 35.89 | 35.89 | - |
| 11 ene 2024 | 35.88 | 35.88 | 35.88 | 35.88 | 35.88 | - |
| 10 ene 2024 | 35.91 | 35.91 | 35.91 | 35.91 | 35.91 | - |
| 09 ene 2024 | 35.76 | 35.76 | 35.76 | 35.76 | 35.76 | - |
| 08 ene 2024 | 35.88 | 35.88 | 35.88 | 35.88 | 35.88 | - |
| 05 ene 2024 | 35.42 | 35.42 | 35.42 | 35.42 | 35.42 | - |
| 04 ene 2024 | 35.36 | 35.36 | 35.36 | 35.36 | 35.36 | - |
| 03 ene 2024 | 35.47 | 35.47 | 35.47 | 35.47 | 35.47 | - |
| 02 ene 2024 | 35.87 | 35.87 | 35.87 | 35.87 | 35.87 | - |
| 29 dic 2023 | 36.06 | 36.06 | 36.06 | 36.06 | 36.06 | - |
| 28 dic 2023 | 36.21 | 36.21 | 36.21 | 36.21 | 36.21 | - |
| 27 dic 2023 | 36.22 | 36.22 | 36.22 | 36.22 | 36.22 | - |
| 26 dic 2023 | 36.18 | 36.18 | 36.18 | 36.18 | 36.18 | - |
| 22 dic 2023 | 35.98 | 35.98 | 35.98 | 35.98 | 35.98 | - |
| 21 dic 2023 | 35.89 | 35.89 | 35.89 | 35.89 | 35.89 | - |
| 20 dic 2023 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | - |
| 19 dic 2023 | 36.03 | 36.03 | 36.03 | 36.03 | 36.03 | - |
| 18 dic 2023 | 35.73 | 35.73 | 35.73 | 35.73 | 35.73 | - |
| 15 dic 2023 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | - |
| 14 dic 2023 | 35.68 | 35.68 | 35.68 | 35.68 | 35.68 | - |
| 13 dic 2023 | 35.34 | 35.34 | 35.34 | 35.34 | 35.34 | - |
| *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.