U.S. markets closed
F S&P 500
5,121.00 +38.75 (+0.76%) F Dow Jones
38,323.00 +35.00 (+0.09%) F Nasdaq
17,758.75 +191.25 (+1.09%) E-mini Russell 2000 Index Futur
1,988.40 -4.80 (-0.24%) Petróleo
83.90 +0.33 (+0.39%) Oro
2,341.30 -1.20 (-0.05%)
Direxion Mthly NASDAQ-100 Bull 1.75X Inv (DXQLX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 08:00PM EDT
Periodo de tiempo:
25 abr 2023 - 25 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 25 abr 2024 | - | - | - | - | - | - |
| 24 abr 2024 | 69.59 | 69.59 | 69.59 | 69.59 | 69.59 | - |
| 23 abr 2024 | 69.20 | 69.20 | 69.20 | 69.20 | 69.20 | - |
| 22 abr 2024 | 67.35 | 67.35 | 67.35 | 67.35 | 67.35 | - |
| 19 abr 2024 | 66.12 | 66.12 | 66.12 | 66.12 | 66.12 | - |
| 18 abr 2024 | 68.73 | 68.73 | 68.73 | 68.73 | 68.73 | - |
| 17 abr 2024 | 69.45 | 69.45 | 69.45 | 69.45 | 69.45 | - |
| 16 abr 2024 | 71.04 | 71.04 | 71.04 | 71.04 | 71.04 | - |
| 15 abr 2024 | 71.01 | 71.01 | 71.01 | 71.01 | 71.01 | - |
| 12 abr 2024 | 73.16 | 73.16 | 73.16 | 73.16 | 73.16 | - |
| 11 abr 2024 | 75.35 | 75.35 | 75.35 | 75.35 | 75.35 | - |
| 10 abr 2024 | 73.26 | 73.26 | 73.26 | 73.26 | 73.26 | - |
| 09 abr 2024 | 74.41 | 74.41 | 74.41 | 74.41 | 74.41 | - |
| 08 abr 2024 | 73.92 | 73.92 | 73.92 | 73.92 | 73.92 | - |
| 05 abr 2024 | 73.97 | 73.97 | 73.97 | 73.97 | 73.97 | - |
| 04 abr 2024 | 72.39 | 72.39 | 72.39 | 72.39 | 72.39 | - |
| 03 abr 2024 | 74.42 | 74.42 | 74.42 | 74.42 | 74.42 | - |
| 02 abr 2024 | 74.14 | 74.14 | 74.14 | 74.14 | 74.14 | - |
| 01 abr 2024 | 75.35 | 75.35 | 75.35 | 75.35 | 75.35 | - |
| 28 mar 2024 | 75.09 | 75.09 | 75.09 | 75.09 | 75.09 | - |
| 27 mar 2024 | 75.34 | 75.34 | 75.34 | 75.34 | 75.34 | - |
| 26 mar 2024 | 74.86 | 74.86 | 74.86 | 74.86 | 74.86 | - |
| 25 mar 2024 | 75.33 | 75.33 | 75.33 | 75.33 | 75.33 | - |
| 22 mar 2024 | 75.80 | 75.80 | 75.80 | 75.80 | 75.80 | - |
| 21 mar 2024 | 75.70 | 75.70 | 75.70 | 75.70 | 75.70 | - |
| 20 mar 2024 | 75.12 | 75.12 | 75.12 | 75.12 | 75.12 | - |
| 19 mar 2024 | 73.62 | 73.62 | 73.62 | 73.62 | 73.62 | - |
| 18 mar 2024 | 73.30 | 73.30 | 73.30 | 73.30 | 73.30 | - |
| 15 mar 2024 | 72.06 | 72.06 | 72.06 | 72.06 | 72.06 | - |
| 14 mar 2024 | 73.60 | 73.60 | 73.60 | 73.60 | 73.60 | - |
| 13 mar 2024 | 73.97 | 73.97 | 73.97 | 73.97 | 73.97 | - |
| 12 mar 2024 | 75.03 | 75.03 | 75.03 | 75.03 | 75.03 | - |
| 11 mar 2024 | 73.15 | 73.15 | 73.15 | 73.15 | 73.15 | - |
| 08 mar 2024 | 73.64 | 73.64 | 73.64 | 73.64 | 73.64 | - |
| 07 mar 2024 | 75.65 | 75.65 | 75.65 | 75.65 | 75.65 | - |
| 06 mar 2024 | 73.66 | 73.66 | 73.66 | 73.66 | 73.66 | - |
| 05 mar 2024 | 72.83 | 72.83 | 72.83 | 72.83 | 72.83 | - |
| 04 mar 2024 | 75.19 | 75.19 | 75.19 | 75.19 | 75.19 | - |
| 01 mar 2024 | 75.73 | 75.73 | 75.73 | 75.73 | 75.73 | - |
| 29 feb 2024 | 73.87 | 73.87 | 73.87 | 73.87 | 73.87 | - |
| 28 feb 2024 | 72.73 | 72.73 | 72.73 | 72.73 | 72.73 | - |
| 27 feb 2024 | 73.39 | 73.39 | 73.39 | 73.39 | 73.39 | - |
| 26 feb 2024 | 73.14 | 73.14 | 73.14 | 73.14 | 73.14 | - |
| 23 feb 2024 | 73.19 | 73.19 | 73.19 | 73.19 | 73.19 | - |
| 22 feb 2024 | 73.66 | 73.66 | 73.66 | 73.66 | 73.66 | - |
| 21 feb 2024 | 70.05 | 70.05 | 70.05 | 70.05 | 70.05 | - |
| 20 feb 2024 | 70.53 | 70.53 | 70.53 | 70.53 | 70.53 | - |
| 16 feb 2024 | 71.49 | 71.49 | 71.49 | 71.49 | 71.49 | - |
| 15 feb 2024 | 72.65 | 72.65 | 72.65 | 72.65 | 72.65 | - |
| 14 feb 2024 | 72.36 | 72.36 | 72.36 | 72.36 | 72.36 | - |
| 13 feb 2024 | 70.95 | 70.95 | 70.95 | 70.95 | 70.95 | - |
| 12 feb 2024 | 72.90 | 72.90 | 72.90 | 72.90 | 72.90 | - |
| 09 feb 2024 | 73.45 | 73.45 | 73.45 | 73.45 | 73.45 | - |
| 08 feb 2024 | 72.24 | 72.24 | 72.24 | 72.24 | 72.24 | - |
| 07 feb 2024 | 72.04 | 72.04 | 72.04 | 72.04 | 72.04 | - |
| 06 feb 2024 | 70.79 | 70.79 | 70.79 | 70.79 | 70.79 | - |
| 05 feb 2024 | 71.07 | 71.07 | 71.07 | 71.07 | 71.07 | - |
| 02 feb 2024 | 71.27 | 71.27 | 71.27 | 71.27 | 71.27 | - |
| 01 feb 2024 | 69.25 | 69.25 | 69.25 | 69.25 | 69.25 | - |
| 31 ene 2024 | 67.83 | 67.83 | 67.83 | 67.83 | 67.83 | - |
| 30 ene 2024 | 70.17 | 70.17 | 70.17 | 70.17 | 70.17 | - |
| 29 ene 2024 | 70.99 | 70.99 | 70.99 | 70.99 | 70.99 | - |
| 26 ene 2024 | 69.79 | 69.79 | 69.79 | 69.79 | 69.79 | - |
| 25 ene 2024 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | - |
| 24 ene 2024 | 70.38 | 70.38 | 70.38 | 70.38 | 70.38 | - |
| 23 ene 2024 | 69.74 | 69.74 | 69.74 | 69.74 | 69.74 | - |
| 22 ene 2024 | 69.25 | 69.25 | 69.25 | 69.25 | 69.25 | - |
| 19 ene 2024 | 69.14 | 69.14 | 69.14 | 69.14 | 69.14 | - |
| 18 ene 2024 | 66.89 | 66.89 | 66.89 | 66.89 | 66.89 | - |
| 17 ene 2024 | 65.24 | 65.24 | 65.24 | 65.24 | 65.24 | - |
| 16 ene 2024 | 65.89 | 65.89 | 65.89 | 65.89 | 65.89 | - |
| 12 ene 2024 | 65.92 | 65.92 | 65.92 | 65.92 | 65.92 | - |
| 11 ene 2024 | 65.89 | 65.89 | 65.89 | 65.89 | 65.89 | - |
| 10 ene 2024 | 65.70 | 65.70 | 65.70 | 65.70 | 65.70 | - |
| 09 ene 2024 | 64.93 | 64.93 | 64.93 | 64.93 | 64.93 | - |
| 08 ene 2024 | 64.73 | 64.73 | 64.73 | 64.73 | 64.73 | - |
| 05 ene 2024 | 62.41 | 62.41 | 62.41 | 62.41 | 62.41 | - |
| 04 ene 2024 | 62.28 | 62.28 | 62.28 | 62.28 | 62.28 | - |
| 03 ene 2024 | 62.88 | 62.88 | 62.88 | 62.88 | 62.88 | - |
| 02 ene 2024 | 64.09 | 64.09 | 64.09 | 64.09 | 64.09 | - |
| 02 ene 2024 | 0.3 Dividendo | |||||
| 29 dic 2023 | 66.35 | 66.35 | 66.35 | 66.35 | 66.05 | - |
| 28 dic 2023 | 66.87 | 66.87 | 66.87 | 66.87 | 66.57 | - |
| 27 dic 2023 | 66.93 | 66.93 | 66.93 | 66.93 | 66.63 | - |
| 26 dic 2023 | 66.74 | 66.74 | 66.74 | 66.74 | 66.44 | - |
| 22 dic 2023 | 66.08 | 66.08 | 66.08 | 66.08 | 65.78 | - |
| 21 dic 2023 | 65.98 | 65.98 | 65.98 | 65.98 | 65.68 | - |
| 20 dic 2023 | 64.65 | 64.65 | 64.65 | 64.65 | 64.36 | - |
| 19 dic 2023 | 66.36 | 66.36 | 66.36 | 66.36 | 66.06 | - |
| 18 dic 2023 | 65.81 | 65.81 | 65.81 | 65.81 | 65.51 | - |
| 15 dic 2023 | 65.12 | 65.12 | 65.12 | 65.12 | 64.83 | - |
| 14 dic 2023 | 64.59 | 64.59 | 64.59 | 64.59 | 64.30 | - |
| 13 dic 2023 | 64.74 | 64.74 | 64.74 | 64.74 | 64.45 | - |
| 12 dic 2023 | 63.36 | 63.36 | 63.36 | 63.36 | 63.07 | - |
| 11 dic 2023 | 62.49 | 62.49 | 62.49 | 62.49 | 62.21 | - |
| 08 dic 2023 | 61.59 | 61.59 | 61.59 | 61.59 | 61.31 | - |
| 07 dic 2023 | 61.19 | 61.19 | 61.19 | 61.19 | 60.91 | - |
| 06 dic 2023 | 59.66 | 59.66 | 59.66 | 59.66 | 59.39 | - |
| 05 dic 2023 | 60.27 | 60.27 | 60.27 | 60.27 | 60.00 | - |
| 04 dic 2023 | 60.02 | 60.02 | 60.02 | 60.02 | 59.75 | - |
| *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.