U.S. markets closed
F S&P 500
5,302.75 +5.50 (+0.10%) F Dow Jones
38,673.00 +17.00 (+0.04%) F Nasdaq
18,672.50 +26.25 (+0.14%) E-mini Russell 2000 Index Futur
2,065.40 +0.20 (+0.01%) Petróleo
74.03 -0.19 (-0.26%) Oro
2,371.90 +2.60 (+0.11%)
BNY Mellon Small Cap Stock Index I (DISIX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 08:00PM EDT
Periodo de tiempo:
03 jun 2023 - 03 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 03 jun 2024 | - | - | - | - | - | - |
| 31 may 2024 | 25.91 | 25.91 | 25.91 | 25.91 | 25.91 | - |
| 30 may 2024 | 25.91 | 25.91 | 25.91 | 25.91 | 25.91 | - |
| 29 may 2024 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | - |
| 28 may 2024 | 25.91 | 25.91 | 25.91 | 25.91 | 25.91 | - |
| 24 may 2024 | 26.01 | 26.01 | 26.01 | 26.01 | 26.01 | - |
| 23 may 2024 | 25.77 | 25.77 | 25.77 | 25.77 | 25.77 | - |
| 22 may 2024 | 26.14 | 26.14 | 26.14 | 26.14 | 26.14 | - |
| 21 may 2024 | 26.32 | 26.32 | 26.32 | 26.32 | 26.32 | - |
| 20 may 2024 | 26.34 | 26.34 | 26.34 | 26.34 | 26.34 | - |
| 17 may 2024 | 26.36 | 26.36 | 26.36 | 26.36 | 26.36 | - |
| 16 may 2024 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | - |
| 15 may 2024 | 26.49 | 26.49 | 26.49 | 26.49 | 26.49 | - |
| 14 may 2024 | 26.38 | 26.38 | 26.38 | 26.38 | 26.38 | - |
| 13 may 2024 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | - |
| 10 may 2024 | 26.06 | 26.06 | 26.06 | 26.06 | 26.06 | - |
| 09 may 2024 | 26.17 | 26.17 | 26.17 | 26.17 | 26.17 | - |
| 08 may 2024 | 25.87 | 25.87 | 25.87 | 25.87 | 25.87 | - |
| 07 may 2024 | 25.93 | 25.93 | 25.93 | 25.93 | 25.93 | - |
| 06 may 2024 | 25.88 | 25.88 | 25.88 | 25.88 | 25.88 | - |
| 03 may 2024 | 25.61 | 25.61 | 25.61 | 25.61 | 25.61 | - |
| 02 may 2024 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | - |
| 01 may 2024 | 25.03 | 25.03 | 25.03 | 25.03 | 25.03 | - |
| 30 abr 2024 | 24.94 | 24.94 | 24.94 | 24.94 | 24.94 | - |
| 29 abr 2024 | 25.42 | 25.42 | 25.42 | 25.42 | 25.42 | - |
| 26 abr 2024 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | - |
| 25 abr 2024 | 25.06 | 25.06 | 25.06 | 25.06 | 25.06 | - |
| 24 abr 2024 | 25.27 | 25.27 | 25.27 | 25.27 | 25.27 | - |
| 23 abr 2024 | 25.33 | 25.33 | 25.33 | 25.33 | 25.33 | - |
| 22 abr 2024 | 24.86 | 24.86 | 24.86 | 24.86 | 24.86 | - |
| 19 abr 2024 | 24.66 | 24.66 | 24.66 | 24.66 | 24.66 | - |
| 18 abr 2024 | 24.44 | 24.44 | 24.44 | 24.44 | 24.44 | - |
| 17 abr 2024 | 24.41 | 24.41 | 24.41 | 24.41 | 24.41 | - |
| 16 abr 2024 | 24.61 | 24.61 | 24.61 | 24.61 | 24.61 | - |
| 15 abr 2024 | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | - |
| 12 abr 2024 | 25.38 | 25.38 | 25.38 | 25.38 | 25.38 | - |
| 11 abr 2024 | 25.38 | 25.38 | 25.38 | 25.38 | 25.38 | - |
| 10 abr 2024 | 25.26 | 25.26 | 25.26 | 25.26 | 25.26 | - |
| 09 abr 2024 | 26.02 | 26.02 | 26.02 | 26.02 | 26.02 | - |
| 08 abr 2024 | 25.89 | 25.89 | 25.89 | 25.89 | 25.89 | - |
| 05 abr 2024 | 25.73 | 25.73 | 25.73 | 25.73 | 25.73 | - |
| 04 abr 2024 | 25.62 | 25.62 | 25.62 | 25.62 | 25.62 | - |
| 03 abr 2024 | 25.84 | 25.84 | 25.84 | 25.84 | 25.84 | - |
| 02 abr 2024 | 25.71 | 25.71 | 25.71 | 25.71 | 25.71 | - |
| 01 abr 2024 | 26.16 | 26.16 | 26.16 | 26.16 | 26.16 | - |
| 28 mar 2024 | 26.43 | 26.43 | 26.43 | 26.43 | 26.43 | - |
| 27 mar 2024 | 26.27 | 26.27 | 26.27 | 26.27 | 26.27 | - |
| 26 mar 2024 | 25.65 | 25.65 | 25.65 | 25.65 | 25.65 | - |
| 25 mar 2024 | 25.69 | 25.69 | 25.69 | 25.69 | 25.69 | - |
| 22 mar 2024 | 25.76 | 25.76 | 25.76 | 25.76 | 25.76 | - |
| 21 mar 2024 | 26.08 | 26.08 | 26.08 | 26.08 | 26.08 | - |
| 20 mar 2024 | 25.78 | 25.78 | 25.78 | 25.78 | 25.78 | - |
| 19 mar 2024 | 25.36 | 25.36 | 25.36 | 25.36 | 25.36 | - |
| 18 mar 2024 | 25.19 | 25.19 | 25.19 | 25.19 | 25.19 | - |
| 15 mar 2024 | 25.29 | 25.29 | 25.29 | 25.29 | 25.29 | - |
| 14 mar 2024 | 25.17 | 25.17 | 25.17 | 25.17 | 25.17 | - |
| 13 mar 2024 | 25.56 | 25.56 | 25.56 | 25.56 | 25.56 | - |
| 12 mar 2024 | 25.54 | 25.54 | 25.54 | 25.54 | 25.54 | - |
| 11 mar 2024 | 25.61 | 25.61 | 25.61 | 25.61 | 25.61 | - |
| 08 mar 2024 | 25.73 | 25.73 | 25.73 | 25.73 | 25.73 | - |
| 07 mar 2024 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | - |
| 06 mar 2024 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | - |
| 05 mar 2024 | 25.47 | 25.47 | 25.47 | 25.47 | 25.47 | - |
| 04 mar 2024 | 25.58 | 25.58 | 25.58 | 25.58 | 25.58 | - |
| 01 mar 2024 | 25.73 | 25.73 | 25.73 | 25.73 | 25.73 | - |
| 29 feb 2024 | 25.61 | 25.61 | 25.61 | 25.61 | 25.61 | - |
| 28 feb 2024 | 25.43 | 25.43 | 25.43 | 25.43 | 25.43 | - |
| 27 feb 2024 | 25.62 | 25.62 | 25.62 | 25.62 | 25.62 | - |
| 26 feb 2024 | 25.41 | 25.41 | 25.41 | 25.41 | 25.41 | - |
| 23 feb 2024 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | - |
| 22 feb 2024 | 25.32 | 25.32 | 25.32 | 25.32 | 25.32 | - |
| 21 feb 2024 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | - |
| 20 feb 2024 | 25.32 | 25.32 | 25.32 | 25.32 | 25.32 | - |
| 16 feb 2024 | 25.58 | 25.58 | 25.58 | 25.58 | 25.58 | - |
| 15 feb 2024 | 25.88 | 25.88 | 25.88 | 25.88 | 25.88 | - |
| 14 feb 2024 | 25.27 | 25.27 | 25.27 | 25.27 | 25.27 | - |
| 13 feb 2024 | 24.78 | 24.78 | 24.78 | 24.78 | 24.78 | - |
| 12 feb 2024 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | - |
| 09 feb 2024 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | - |
| 08 feb 2024 | 24.97 | 24.97 | 24.97 | 24.97 | 24.97 | - |
| 07 feb 2024 | 24.64 | 24.64 | 24.64 | 24.64 | 24.64 | - |
| 06 feb 2024 | 24.69 | 24.69 | 24.69 | 24.69 | 24.69 | - |
| 05 feb 2024 | 24.55 | 24.55 | 24.55 | 24.55 | 24.55 | - |
| 02 feb 2024 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | - |
| 01 feb 2024 | 25.07 | 25.07 | 25.07 | 25.07 | 25.07 | - |
| 31 ene 2024 | 24.78 | 24.78 | 24.78 | 24.78 | 24.78 | - |
| 30 ene 2024 | 25.44 | 25.44 | 25.44 | 25.44 | 25.44 | - |
| 29 ene 2024 | 25.56 | 25.56 | 25.56 | 25.56 | 25.56 | - |
| 26 ene 2024 | 25.27 | 25.27 | 25.27 | 25.27 | 25.27 | - |
| 25 ene 2024 | 25.23 | 25.23 | 25.23 | 25.23 | 25.23 | - |
| 24 ene 2024 | 25.04 | 25.04 | 25.04 | 25.04 | 25.04 | - |
| 23 ene 2024 | 25.22 | 25.22 | 25.22 | 25.22 | 25.22 | - |
| 22 ene 2024 | 25.36 | 25.36 | 25.36 | 25.36 | 25.36 | - |
| 19 ene 2024 | 24.88 | 24.88 | 24.88 | 24.88 | 24.88 | - |
| 18 ene 2024 | 24.61 | 24.61 | 24.61 | 24.61 | 24.61 | - |
| 17 ene 2024 | 24.39 | 24.39 | 24.39 | 24.39 | 24.39 | - |
| 16 ene 2024 | 24.62 | 24.62 | 24.62 | 24.62 | 24.62 | - |
| 12 ene 2024 | 24.87 | 24.87 | 24.87 | 24.87 | 24.87 | - |
| 11 ene 2024 | 24.93 | 24.93 | 24.93 | 24.93 | 24.93 | - |
| 10 ene 2024 | 25.09 | 25.09 | 25.09 | 25.09 | 25.09 | - |
| *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.