U.S. markets open in 4 hours 56 minutes
F S&P 500
5,533.00 +11.50 (+0.21%) F Dow Jones
39,517.00 +48.00 (+0.12%) F Nasdaq
19,976.25 +49.00 (+0.25%) E-mini Russell 2000 Index Futur
2,073.50 +8.50 (+0.41%) Petróleo
82.21 +0.67 (+0.82%) Oro
2,332.70 -6.90 (-0.29%)
Virtus Zevenbergen Technology Fund (DRGTX)
Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 08:01PM 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 | 82.85 | 82.85 | 82.85 | 82.85 | 82.85 | - |
| 27 jun 2024 | 83.45 | 83.45 | 83.45 | 83.45 | 83.45 | - |
| 26 jun 2024 | 83.05 | 83.05 | 83.05 | 83.05 | 83.05 | - |
| 25 jun 2024 | 82.63 | 82.63 | 82.63 | 82.63 | 82.63 | - |
| 24 jun 2024 | 81.15 | 81.15 | 81.15 | 81.15 | 81.15 | - |
| 21 jun 2024 | 82.44 | 82.44 | 82.44 | 82.44 | 82.44 | - |
| 20 jun 2024 | 82.76 | 82.76 | 82.76 | 82.76 | 82.76 | - |
| 18 jun 2024 | 83.63 | 83.63 | 83.63 | 83.63 | 83.63 | - |
| 17 jun 2024 | 83.40 | 83.40 | 83.40 | 83.40 | 83.40 | - |
| 14 jun 2024 | 82.61 | 82.61 | 82.61 | 82.61 | 82.61 | - |
| 13 jun 2024 | 82.31 | 82.31 | 82.31 | 82.31 | 82.31 | - |
| 12 jun 2024 | 82.03 | 82.03 | 82.03 | 82.03 | 82.03 | - |
| 11 jun 2024 | 80.27 | 80.27 | 80.27 | 80.27 | 80.27 | - |
| 10 jun 2024 | 79.68 | 79.68 | 79.68 | 79.68 | 79.68 | - |
| 07 jun 2024 | 79.05 | 79.05 | 79.05 | 79.05 | 79.05 | - |
| 06 jun 2024 | 79.27 | 79.27 | 79.27 | 79.27 | 79.27 | - |
| 05 jun 2024 | 79.37 | 79.37 | 79.37 | 79.37 | 79.37 | - |
| 04 jun 2024 | 77.16 | 77.16 | 77.16 | 77.16 | 77.16 | - |
| 03 jun 2024 | 77.15 | 77.15 | 77.15 | 77.15 | 77.15 | - |
| 31 may 2024 | 77.34 | 77.34 | 77.34 | 77.34 | 77.34 | - |
| 30 may 2024 | 77.34 | 77.34 | 77.34 | 77.34 | 77.34 | - |
| 29 may 2024 | 79.34 | 79.34 | 79.34 | 79.34 | 79.34 | - |
| 28 may 2024 | 79.74 | 79.74 | 79.74 | 79.74 | 79.74 | - |
| 24 may 2024 | 78.87 | 78.87 | 78.87 | 78.87 | 78.87 | - |
| 23 may 2024 | 77.82 | 77.82 | 77.82 | 77.82 | 77.82 | - |
| 22 may 2024 | 78.05 | 78.05 | 78.05 | 78.05 | 78.05 | - |
| 21 may 2024 | 78.06 | 78.06 | 78.06 | 78.06 | 78.06 | - |
| 20 may 2024 | 78.11 | 78.11 | 78.11 | 78.11 | 78.11 | - |
| 17 may 2024 | 77.38 | 77.38 | 77.38 | 77.38 | 77.38 | - |
| 16 may 2024 | 77.39 | 77.39 | 77.39 | 77.39 | 77.39 | - |
| 15 may 2024 | 77.66 | 77.66 | 77.66 | 77.66 | 77.66 | - |
| 14 may 2024 | 75.95 | 75.95 | 75.95 | 75.95 | 75.95 | - |
| 13 may 2024 | 75.40 | 75.40 | 75.40 | 75.40 | 75.40 | - |
| 10 may 2024 | 75.36 | 75.36 | 75.36 | 75.36 | 75.36 | - |
| 09 may 2024 | 75.25 | 75.25 | 75.25 | 75.25 | 75.25 | - |
| 08 may 2024 | 75.40 | 75.40 | 75.40 | 75.40 | 75.40 | - |
| 07 may 2024 | 75.90 | 75.90 | 75.90 | 75.90 | 75.90 | - |
| 06 may 2024 | 76.38 | 76.38 | 76.38 | 76.38 | 76.38 | - |
| 03 may 2024 | 74.82 | 74.82 | 74.82 | 74.82 | 74.82 | - |
| 02 may 2024 | 73.31 | 73.31 | 73.31 | 73.31 | 73.31 | - |
| 01 may 2024 | 71.99 | 71.99 | 71.99 | 71.99 | 71.99 | - |
| 30 abr 2024 | 72.59 | 72.59 | 72.59 | 72.59 | 72.59 | - |
| 29 abr 2024 | 74.13 | 74.13 | 74.13 | 74.13 | 74.13 | - |
| 26 abr 2024 | 74.07 | 74.07 | 74.07 | 74.07 | 74.07 | - |
| 25 abr 2024 | 72.07 | 72.07 | 72.07 | 72.07 | 72.07 | - |
| 24 abr 2024 | 72.83 | 72.83 | 72.83 | 72.83 | 72.83 | - |
| 23 abr 2024 | 72.72 | 72.72 | 72.72 | 72.72 | 72.72 | - |
| 22 abr 2024 | 70.99 | 70.99 | 70.99 | 70.99 | 70.99 | - |
| 19 abr 2024 | 70.15 | 70.15 | 70.15 | 70.15 | 70.15 | - |
| 18 abr 2024 | 72.45 | 72.45 | 72.45 | 72.45 | 72.45 | - |
| 17 abr 2024 | 72.87 | 72.87 | 72.87 | 72.87 | 72.87 | - |
| 16 abr 2024 | 74.11 | 74.11 | 74.11 | 74.11 | 74.11 | - |
| 15 abr 2024 | 73.88 | 73.88 | 73.88 | 73.88 | 73.88 | - |
| 12 abr 2024 | 77.31 | 77.31 | 77.31 | 77.31 | 77.31 | - |
| 11 abr 2024 | 77.31 | 77.31 | 77.31 | 77.31 | 77.31 | - |
| 10 abr 2024 | 75.84 | 75.84 | 75.84 | 75.84 | 75.84 | - |
| 09 abr 2024 | 76.37 | 76.37 | 76.37 | 76.37 | 76.37 | - |
| 08 abr 2024 | 76.17 | 76.17 | 76.17 | 76.17 | 76.17 | - |
| 05 abr 2024 | 76.10 | 76.10 | 76.10 | 76.10 | 76.10 | - |
| 04 abr 2024 | 74.86 | 74.86 | 74.86 | 74.86 | 74.86 | - |
| 03 abr 2024 | 76.12 | 76.12 | 76.12 | 76.12 | 76.12 | - |
| 02 abr 2024 | 75.86 | 75.86 | 75.86 | 75.86 | 75.86 | - |
| 01 abr 2024 | 76.61 | 76.61 | 76.61 | 76.61 | 76.61 | - |
| 28 mar 2024 | 76.12 | 76.12 | 76.12 | 76.12 | 76.12 | - |
| 27 mar 2024 | 76.23 | 76.23 | 76.23 | 76.23 | 76.23 | - |
| 26 mar 2024 | 76.36 | 76.36 | 76.36 | 76.36 | 76.36 | - |
| 25 mar 2024 | 76.74 | 76.74 | 76.74 | 76.74 | 76.74 | - |
| 22 mar 2024 | 76.88 | 76.88 | 76.88 | 76.88 | 76.88 | - |
| 21 mar 2024 | 76.65 | 76.65 | 76.65 | 76.65 | 76.65 | - |
| 20 mar 2024 | 76.10 | 76.10 | 76.10 | 76.10 | 76.10 | - |
| 19 mar 2024 | 74.94 | 74.94 | 74.94 | 74.94 | 74.94 | - |
| 18 mar 2024 | 74.91 | 74.91 | 74.91 | 74.91 | 74.91 | - |
| 15 mar 2024 | 74.01 | 74.01 | 74.01 | 74.01 | 74.01 | - |
| 14 mar 2024 | 75.16 | 75.16 | 75.16 | 75.16 | 75.16 | - |
| 13 mar 2024 | 76.21 | 76.21 | 76.21 | 76.21 | 76.21 | - |
| 12 mar 2024 | 76.21 | 76.21 | 76.21 | 76.21 | 76.21 | - |
| 11 mar 2024 | 74.53 | 74.53 | 74.53 | 74.53 | 74.53 | - |
| 08 mar 2024 | 75.23 | 75.23 | 75.23 | 75.23 | 75.23 | - |
| 07 mar 2024 | 76.66 | 76.66 | 76.66 | 76.66 | 76.66 | - |
| 06 mar 2024 | 75.14 | 75.14 | 75.14 | 75.14 | 75.14 | - |
| 05 mar 2024 | 74.51 | 74.51 | 74.51 | 74.51 | 74.51 | - |
| 04 mar 2024 | 76.11 | 76.11 | 76.11 | 76.11 | 76.11 | - |
| 01 mar 2024 | 76.38 | 76.38 | 76.38 | 76.38 | 76.38 | - |
| 29 feb 2024 | 75.29 | 75.29 | 75.29 | 75.29 | 75.29 | - |
| 28 feb 2024 | 74.60 | 74.60 | 74.60 | 74.60 | 74.60 | - |
| 27 feb 2024 | 74.96 | 74.96 | 74.96 | 74.96 | 74.96 | - |
| 26 feb 2024 | 74.75 | 74.75 | 74.75 | 74.75 | 74.75 | - |
| 23 feb 2024 | 74.53 | 74.53 | 74.53 | 74.53 | 74.53 | - |
| 22 feb 2024 | 74.84 | 74.84 | 74.84 | 74.84 | 74.84 | - |
| 21 feb 2024 | 71.73 | 71.73 | 71.73 | 71.73 | 71.73 | - |
| 20 feb 2024 | 73.10 | 73.10 | 73.10 | 73.10 | 73.10 | - |
| 16 feb 2024 | 74.46 | 74.46 | 74.46 | 74.46 | 74.46 | - |
| 15 feb 2024 | 74.98 | 74.98 | 74.98 | 74.98 | 74.98 | - |
| 14 feb 2024 | 75.06 | 75.06 | 75.06 | 75.06 | 75.06 | - |
| 13 feb 2024 | 73.53 | 73.53 | 73.53 | 73.53 | 73.53 | - |
| 12 feb 2024 | 75.63 | 75.63 | 75.63 | 75.63 | 75.63 | - |
| 09 feb 2024 | 75.63 | 75.63 | 75.63 | 75.63 | 75.63 | - |
| 08 feb 2024 | 74.27 | 74.27 | 74.27 | 74.27 | 74.27 | - |
| 07 feb 2024 | 73.70 | 73.70 | 73.70 | 73.70 | 73.70 | - |
| 06 feb 2024 | 72.29 | 72.29 | 72.29 | 72.29 | 72.29 | - |
| *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.