U.S. markets open in 6 hours 54 minutes
F S&P 500
5,206.75 +0.25 (+0.00%) F Dow Jones
39,014.00 +17.00 (+0.04%) F Nasdaq
18,180.75 -14.75 (-0.08%) E-mini Russell 2000 Index Futur
2,072.70 +1.60 (+0.08%) Petróleo
78.61 +0.13 (+0.17%) Oro
2,328.30 -2.90 (-0.12%)
BNY Mellon Small Cap Stock Index Inv (DISSX)
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 |
|---|---|---|---|---|---|---|
| 06 may 2024 | 25.96 | 25.96 | 25.96 | 25.96 | 25.96 | - |
| 03 may 2024 | 25.69 | 25.69 | 25.69 | 25.69 | 25.69 | - |
| 02 may 2024 | 25.49 | 25.49 | 25.49 | 25.49 | 25.49 | - |
| 01 may 2024 | 25.11 | 25.11 | 25.11 | 25.11 | 25.11 | - |
| 30 abr 2024 | 25.03 | 25.03 | 25.03 | 25.03 | 25.03 | - |
| 29 abr 2024 | 25.51 | 25.51 | 25.51 | 25.51 | 25.51 | - |
| 26 abr 2024 | 25.34 | 25.34 | 25.34 | 25.34 | 25.34 | - |
| 25 abr 2024 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | - |
| 24 abr 2024 | 25.36 | 25.36 | 25.36 | 25.36 | 25.36 | - |
| 23 abr 2024 | 25.42 | 25.42 | 25.42 | 25.42 | 25.42 | - |
| 22 abr 2024 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | - |
| 19 abr 2024 | 24.74 | 24.74 | 24.74 | 24.74 | 24.74 | - |
| 18 abr 2024 | 24.52 | 24.52 | 24.52 | 24.52 | 24.52 | - |
| 17 abr 2024 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - |
| 16 abr 2024 | 24.69 | 24.69 | 24.69 | 24.69 | 24.69 | - |
| 15 abr 2024 | 24.84 | 24.84 | 24.84 | 24.84 | 24.84 | - |
| 12 abr 2024 | 25.47 | 25.47 | 25.47 | 25.47 | 25.47 | - |
| 11 abr 2024 | 25.47 | 25.47 | 25.47 | 25.47 | 25.47 | - |
| 10 abr 2024 | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | - |
| 09 abr 2024 | 26.12 | 26.12 | 26.12 | 26.12 | 26.12 | - |
| 08 abr 2024 | 25.98 | 25.98 | 25.98 | 25.98 | 25.98 | - |
| 05 abr 2024 | 25.82 | 25.82 | 25.82 | 25.82 | 25.82 | - |
| 04 abr 2024 | 25.71 | 25.71 | 25.71 | 25.71 | 25.71 | - |
| 03 abr 2024 | 25.94 | 25.94 | 25.94 | 25.94 | 25.94 | - |
| 02 abr 2024 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | - |
| 01 abr 2024 | 26.25 | 26.25 | 26.25 | 26.25 | 26.25 | - |
| 28 mar 2024 | 26.53 | 26.53 | 26.53 | 26.53 | 26.53 | - |
| 27 mar 2024 | 26.37 | 26.37 | 26.37 | 26.37 | 26.37 | - |
| 26 mar 2024 | 25.74 | 25.74 | 25.74 | 25.74 | 25.74 | - |
| 25 mar 2024 | 25.78 | 25.78 | 25.78 | 25.78 | 25.78 | - |
| 22 mar 2024 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | - |
| 21 mar 2024 | 26.17 | 26.17 | 26.17 | 26.17 | 26.17 | - |
| 20 mar 2024 | 25.88 | 25.88 | 25.88 | 25.88 | 25.88 | - |
| 19 mar 2024 | 25.45 | 25.45 | 25.45 | 25.45 | 25.45 | - |
| 18 mar 2024 | 25.28 | 25.28 | 25.28 | 25.28 | 25.28 | - |
| 15 mar 2024 | 25.38 | 25.38 | 25.38 | 25.38 | 25.38 | - |
| 14 mar 2024 | 25.26 | 25.26 | 25.26 | 25.26 | 25.26 | - |
| 13 mar 2024 | 25.66 | 25.66 | 25.66 | 25.66 | 25.66 | - |
| 12 mar 2024 | 25.63 | 25.63 | 25.63 | 25.63 | 25.63 | - |
| 11 mar 2024 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | - |
| 08 mar 2024 | 25.82 | 25.82 | 25.82 | 25.82 | 25.82 | - |
| 07 mar 2024 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | - |
| 06 mar 2024 | 25.64 | 25.64 | 25.64 | 25.64 | 25.64 | - |
| 05 mar 2024 | 25.57 | 25.57 | 25.57 | 25.57 | 25.57 | - |
| 04 mar 2024 | 25.68 | 25.68 | 25.68 | 25.68 | 25.68 | - |
| 01 mar 2024 | 25.83 | 25.83 | 25.83 | 25.83 | 25.83 | - |
| 29 feb 2024 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | - |
| 28 feb 2024 | 25.53 | 25.53 | 25.53 | 25.53 | 25.53 | - |
| 27 feb 2024 | 25.71 | 25.71 | 25.71 | 25.71 | 25.71 | - |
| 26 feb 2024 | 25.51 | 25.51 | 25.51 | 25.51 | 25.51 | - |
| 23 feb 2024 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | - |
| 22 feb 2024 | 25.42 | 25.42 | 25.42 | 25.42 | 25.42 | - |
| 21 feb 2024 | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | - |
| 20 feb 2024 | 25.42 | 25.42 | 25.42 | 25.42 | 25.42 | - |
| 16 feb 2024 | 25.68 | 25.68 | 25.68 | 25.68 | 25.68 | - |
| 15 feb 2024 | 25.98 | 25.98 | 25.98 | 25.98 | 25.98 | - |
| 14 feb 2024 | 25.37 | 25.37 | 25.37 | 25.37 | 25.37 | - |
| 13 feb 2024 | 24.88 | 24.88 | 24.88 | 24.88 | 24.88 | - |
| 12 feb 2024 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | - |
| 09 feb 2024 | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | - |
| 08 feb 2024 | 25.07 | 25.07 | 25.07 | 25.07 | 25.07 | - |
| 07 feb 2024 | 24.74 | 24.74 | 24.74 | 24.74 | 24.74 | - |
| 06 feb 2024 | 24.79 | 24.79 | 24.79 | 24.79 | 24.79 | - |
| 05 feb 2024 | 24.65 | 24.65 | 24.65 | 24.65 | 24.65 | - |
| 02 feb 2024 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | - |
| 01 feb 2024 | 25.17 | 25.17 | 25.17 | 25.17 | 25.17 | - |
| 31 ene 2024 | 24.88 | 24.88 | 24.88 | 24.88 | 24.88 | - |
| 30 ene 2024 | 25.54 | 25.54 | 25.54 | 25.54 | 25.54 | - |
| 29 ene 2024 | 25.66 | 25.66 | 25.66 | 25.66 | 25.66 | - |
| 26 ene 2024 | 25.37 | 25.37 | 25.37 | 25.37 | 25.37 | - |
| 25 ene 2024 | 25.33 | 25.33 | 25.33 | 25.33 | 25.33 | - |
| 24 ene 2024 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | - |
| 23 ene 2024 | 25.32 | 25.32 | 25.32 | 25.32 | 25.32 | - |
| 22 ene 2024 | 25.46 | 25.46 | 25.46 | 25.46 | 25.46 | - |
| 19 ene 2024 | 24.98 | 24.98 | 24.98 | 24.98 | 24.98 | - |
| 18 ene 2024 | 24.71 | 24.71 | 24.71 | 24.71 | 24.71 | - |
| 17 ene 2024 | 24.49 | 24.49 | 24.49 | 24.49 | 24.49 | - |
| 16 ene 2024 | 24.72 | 24.72 | 24.72 | 24.72 | 24.72 | - |
| 12 ene 2024 | 24.97 | 24.97 | 24.97 | 24.97 | 24.97 | - |
| 11 ene 2024 | 25.03 | 25.03 | 25.03 | 25.03 | 25.03 | - |
| 10 ene 2024 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | - |
| 09 ene 2024 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | - |
| 08 ene 2024 | 25.39 | 25.39 | 25.39 | 25.39 | 25.39 | - |
| 05 ene 2024 | 24.98 | 24.98 | 24.98 | 24.98 | 24.98 | - |
| 04 ene 2024 | 25.06 | 25.06 | 25.06 | 25.06 | 25.06 | - |
| 03 ene 2024 | 25.08 | 25.08 | 25.08 | 25.08 | 25.08 | - |
| 02 ene 2024 | 25.77 | 25.77 | 25.77 | 25.77 | 25.77 | - |
| 29 dic 2023 | 25.91 | 25.91 | 25.91 | 25.91 | 25.91 | - |
| 28 dic 2023 | 26.26 | 26.26 | 26.26 | 26.26 | 26.26 | - |
| 27 dic 2023 | 26.32 | 26.32 | 26.32 | 26.32 | 26.32 | - |
| 26 dic 2023 | 26.22 | 26.22 | 26.22 | 26.22 | 26.22 | - |
| 22 dic 2023 | 25.92 | 25.92 | 25.92 | 25.92 | 25.92 | - |
| 21 dic 2023 | 25.79 | 25.79 | 25.79 | 25.79 | 25.79 | - |
| 21 dic 2023 | 0.373 Dividendo | |||||
| 21 dic 2023 | 2.076 Ganancias de capital | |||||
| 20 dic 2023 | 27.77 | 27.77 | 27.77 | 27.77 | 25.32 | - |
| 19 dic 2023 | 28.26 | 28.26 | 28.26 | 28.26 | 25.77 | - |
| 18 dic 2023 | 27.70 | 27.70 | 27.70 | 27.70 | 25.26 | - |
| 15 dic 2023 | 27.76 | 27.76 | 27.76 | 27.76 | 25.31 | - |
| 14 dic 2023 | 28.00 | 28.00 | 28.00 | 28.00 | 25.53 | - |
| *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.