U.S. markets open in 8 hours 34 minutes
F S&P 500
5,329.25 +7.75 (+0.15%) F Dow Jones
39,188.00 +31.00 (+0.08%) F Nasdaq
18,926.00 +50.00 (+0.26%) E-mini Russell 2000 Index Futur
2,084.00 +7.50 (+0.36%) Petróleo
78.87 +1.15 (+1.48%) Oro
2,352.30 +17.80 (+0.76%)
Eaton Vance Atlanta Capital Focused Gr C (EAGCX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 08:00PM EDT
Periodo de tiempo:
28 may 2023 - 28 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 24 may 2024 | 18.63 | 18.63 | 18.63 | 18.63 | 18.63 | - |
| 23 may 2024 | 18.64 | 18.64 | 18.64 | 18.64 | 18.64 | - |
| 22 may 2024 | 18.84 | 18.84 | 18.84 | 18.84 | 18.84 | - |
| 21 may 2024 | 18.85 | 18.85 | 18.85 | 18.85 | 18.85 | - |
| 20 may 2024 | 18.82 | 18.82 | 18.82 | 18.82 | 18.82 | - |
| 17 may 2024 | 18.81 | 18.81 | 18.81 | 18.81 | 18.81 | - |
| 16 may 2024 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | - |
| 15 may 2024 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | - |
| 14 may 2024 | 18.47 | 18.47 | 18.47 | 18.47 | 18.47 | - |
| 13 may 2024 | 18.39 | 18.39 | 18.39 | 18.39 | 18.39 | - |
| 10 may 2024 | 18.45 | 18.45 | 18.45 | 18.45 | 18.45 | - |
| 09 may 2024 | 18.39 | 18.39 | 18.39 | 18.39 | 18.39 | - |
| 08 may 2024 | 18.28 | 18.28 | 18.28 | 18.28 | 18.28 | - |
| 07 may 2024 | 18.32 | 18.32 | 18.32 | 18.32 | 18.32 | - |
| 06 may 2024 | 18.17 | 18.17 | 18.17 | 18.17 | 18.17 | - |
| 03 may 2024 | 18.03 | 18.03 | 18.03 | 18.03 | 18.03 | - |
| 02 may 2024 | 17.87 | 17.87 | 17.87 | 17.87 | 17.87 | - |
| 01 may 2024 | 17.79 | 17.79 | 17.79 | 17.79 | 17.79 | - |
| 30 abr 2024 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | - |
| 29 abr 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - |
| 26 abr 2024 | 18.06 | 18.06 | 18.06 | 18.06 | 18.06 | - |
| 25 abr 2024 | 17.84 | 17.84 | 17.84 | 17.84 | 17.84 | - |
| 24 abr 2024 | 17.92 | 17.92 | 17.92 | 17.92 | 17.92 | - |
| 23 abr 2024 | 17.88 | 17.88 | 17.88 | 17.88 | 17.88 | - |
| 22 abr 2024 | 17.58 | 17.58 | 17.58 | 17.58 | 17.58 | - |
| 19 abr 2024 | 17.49 | 17.49 | 17.49 | 17.49 | 17.49 | - |
| 18 abr 2024 | 17.58 | 17.58 | 17.58 | 17.58 | 17.58 | - |
| 17 abr 2024 | 17.63 | 17.63 | 17.63 | 17.63 | 17.63 | - |
| 16 abr 2024 | 17.68 | 17.68 | 17.68 | 17.68 | 17.68 | - |
| 15 abr 2024 | 17.69 | 17.69 | 17.69 | 17.69 | 17.69 | - |
| 12 abr 2024 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | - |
| 11 abr 2024 | 18.15 | 18.15 | 18.15 | 18.15 | 18.15 | - |
| 10 abr 2024 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | - |
| 09 abr 2024 | 18.35 | 18.35 | 18.35 | 18.35 | 18.35 | - |
| 08 abr 2024 | 18.29 | 18.29 | 18.29 | 18.29 | 18.29 | - |
| 05 abr 2024 | 18.29 | 18.29 | 18.29 | 18.29 | 18.29 | - |
| 04 abr 2024 | 18.08 | 18.08 | 18.08 | 18.08 | 18.08 | - |
| 03 abr 2024 | 18.27 | 18.27 | 18.27 | 18.27 | 18.27 | - |
| 02 abr 2024 | 18.27 | 18.27 | 18.27 | 18.27 | 18.27 | - |
| 01 abr 2024 | 18.37 | 18.37 | 18.37 | 18.37 | 18.37 | - |
| 28 mar 2024 | 18.44 | 18.44 | 18.44 | 18.44 | 18.44 | - |
| 27 mar 2024 | 18.41 | 18.41 | 18.41 | 18.41 | 18.41 | - |
| 26 mar 2024 | 18.28 | 18.28 | 18.28 | 18.28 | 18.28 | - |
| 25 mar 2024 | 18.27 | 18.27 | 18.27 | 18.27 | 18.27 | - |
| 22 mar 2024 | 18.41 | 18.41 | 18.41 | 18.41 | 18.41 | - |
| 21 mar 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - |
| 20 mar 2024 | 18.43 | 18.43 | 18.43 | 18.43 | 18.43 | - |
| 19 mar 2024 | 18.37 | 18.37 | 18.37 | 18.37 | 18.37 | - |
| 18 mar 2024 | 18.26 | 18.26 | 18.26 | 18.26 | 18.26 | - |
| 15 mar 2024 | 18.14 | 18.14 | 18.14 | 18.14 | 18.14 | - |
| 14 mar 2024 | 18.34 | 18.34 | 18.34 | 18.34 | 18.34 | - |
| 13 mar 2024 | 18.38 | 18.38 | 18.38 | 18.38 | 18.38 | - |
| 12 mar 2024 | 18.38 | 18.38 | 18.38 | 18.38 | 18.38 | - |
| 11 mar 2024 | 18.26 | 18.26 | 18.26 | 18.26 | 18.26 | - |
| 08 mar 2024 | 18.21 | 18.21 | 18.21 | 18.21 | 18.21 | - |
| 07 mar 2024 | 18.21 | 18.21 | 18.21 | 18.21 | 18.21 | - |
| 06 mar 2024 | 18.14 | 18.14 | 18.14 | 18.14 | 18.14 | - |
| 05 mar 2024 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | - |
| 04 mar 2024 | 18.26 | 18.26 | 18.26 | 18.26 | 18.26 | - |
| 01 mar 2024 | 18.32 | 18.32 | 18.32 | 18.32 | 18.32 | - |
| 29 feb 2024 | 18.27 | 18.27 | 18.27 | 18.27 | 18.27 | - |
| 28 feb 2024 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | - |
| 27 feb 2024 | 18.19 | 18.19 | 18.19 | 18.19 | 18.19 | - |
| 26 feb 2024 | 18.13 | 18.13 | 18.13 | 18.13 | 18.13 | - |
| 23 feb 2024 | 18.24 | 18.24 | 18.24 | 18.24 | 18.24 | - |
| 22 feb 2024 | 18.15 | 18.15 | 18.15 | 18.15 | 18.15 | - |
| 21 feb 2024 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | - |
| 20 feb 2024 | 17.83 | 17.83 | 17.83 | 17.83 | 17.83 | - |
| 16 feb 2024 | 17.91 | 17.91 | 17.91 | 17.91 | 17.91 | - |
| 15 feb 2024 | 18.01 | 18.01 | 18.01 | 18.01 | 18.01 | - |
| 14 feb 2024 | 17.91 | 17.91 | 17.91 | 17.91 | 17.91 | - |
| 13 feb 2024 | 17.77 | 17.77 | 17.77 | 17.77 | 17.77 | - |
| 12 feb 2024 | 17.97 | 17.97 | 17.97 | 17.97 | 17.97 | - |
| 09 feb 2024 | 18.07 | 18.07 | 18.07 | 18.07 | 18.07 | - |
| 08 feb 2024 | 17.95 | 17.95 | 17.95 | 17.95 | 17.95 | - |
| 07 feb 2024 | 18.01 | 18.01 | 18.01 | 18.01 | 18.01 | - |
| 06 feb 2024 | 17.89 | 17.89 | 17.89 | 17.89 | 17.89 | - |
| 05 feb 2024 | 17.77 | 17.77 | 17.77 | 17.77 | 17.77 | - |
| 02 feb 2024 | 17.87 | 17.87 | 17.87 | 17.87 | 17.87 | - |
| 01 feb 2024 | 17.83 | 17.83 | 17.83 | 17.83 | 17.83 | - |
| 31 ene 2024 | 17.56 | 17.56 | 17.56 | 17.56 | 17.56 | - |
| 30 ene 2024 | 17.94 | 17.94 | 17.94 | 17.94 | 17.94 | - |
| 29 ene 2024 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | - |
| 26 ene 2024 | 17.69 | 17.69 | 17.69 | 17.69 | 17.69 | - |
| 25 ene 2024 | 17.66 | 17.66 | 17.66 | 17.66 | 17.66 | - |
| 24 ene 2024 | 17.59 | 17.59 | 17.59 | 17.59 | 17.59 | - |
| 23 ene 2024 | 17.64 | 17.64 | 17.64 | 17.64 | 17.64 | - |
| 22 ene 2024 | 17.65 | 17.65 | 17.65 | 17.65 | 17.65 | - |
| 19 ene 2024 | 17.59 | 17.59 | 17.59 | 17.59 | 17.59 | - |
| 18 ene 2024 | 17.43 | 17.43 | 17.43 | 17.43 | 17.43 | - |
| 17 ene 2024 | 17.29 | 17.29 | 17.29 | 17.29 | 17.29 | - |
| 16 ene 2024 | 17.36 | 17.36 | 17.36 | 17.36 | 17.36 | - |
| 12 ene 2024 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | - |
| 11 ene 2024 | 17.34 | 17.34 | 17.34 | 17.34 | 17.34 | - |
| 10 ene 2024 | 17.33 | 17.33 | 17.33 | 17.33 | 17.33 | - |
| 09 ene 2024 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | - |
| 08 ene 2024 | 17.24 | 17.24 | 17.24 | 17.24 | 17.24 | - |
| 05 ene 2024 | 17.02 | 17.02 | 17.02 | 17.02 | 17.02 | - |
| 04 ene 2024 | 17.07 | 17.07 | 17.07 | 17.07 | 17.07 | - |
| 03 ene 2024 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | - |
| *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.