U.S. markets closed
F S&P 500
4,996.00 -53.00 (-1.05%) F Dow Jones
37,653.00 -354.00 (-0.93%) F Nasdaq
17,336.00 -211.25 (-1.20%) E-mini Russell 2000 Index Futur
1,934.30 -23.80 (-1.22%) Petróleo
84.84 +2.11 (+2.55%) Oro
2,410.40 +12.40 (+0.52%)
First Eagle Gold R3 (EAURX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 09:00PM EDT
Periodo de tiempo:
18 abr 2023 - 18 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 18 abr 2024 | - | - | - | - | - | - |
| 17 abr 2024 | - | - | - | - | - | - |
| 16 abr 2024 | - | - | - | - | - | - |
| 15 abr 2024 | - | - | - | - | - | - |
| 12 abr 2024 | - | - | - | - | - | - |
| 11 abr 2024 | - | - | - | - | - | - |
| 10 abr 2024 | - | - | - | - | - | - |
| 09 abr 2024 | - | - | - | - | - | - |
| 08 abr 2024 | - | - | - | - | - | - |
| 05 abr 2024 | - | - | - | - | - | - |
| 04 abr 2024 | - | - | - | - | - | - |
| 03 abr 2024 | - | - | - | - | - | - |
| 02 abr 2024 | - | - | - | - | - | - |
| 01 abr 2024 | - | - | - | - | - | - |
| 28 mar 2024 | - | - | - | - | - | - |
| 27 mar 2024 | - | - | - | - | - | - |
| 26 mar 2024 | - | - | - | - | - | - |
| 25 mar 2024 | - | - | - | - | - | - |
| 22 mar 2024 | - | - | - | - | - | - |
| 21 mar 2024 | - | - | - | - | - | - |
| 20 mar 2024 | - | - | - | - | - | - |
| 19 mar 2024 | - | - | - | - | - | - |
| 18 mar 2024 | - | - | - | - | - | - |
| 15 mar 2024 | - | - | - | - | - | - |
| 14 mar 2024 | - | - | - | - | - | - |
| 13 mar 2024 | - | - | - | - | - | - |
| 12 mar 2024 | - | - | - | - | - | - |
| 11 mar 2024 | - | - | - | - | - | - |
| 08 mar 2024 | 21.04 | 21.04 | 21.04 | 21.04 | 21.04 | - |
| 07 mar 2024 | 21.04 | 21.04 | 21.04 | 21.04 | 21.04 | - |
| 06 mar 2024 | 21.04 | 21.04 | 21.04 | 21.04 | 21.04 | - |
| 05 mar 2024 | 21.04 | 21.04 | 21.04 | 21.04 | 21.04 | - |
| 04 mar 2024 | 21.04 | 21.04 | 21.04 | 21.04 | 21.04 | - |
| 01 mar 2024 | 21.04 | 21.04 | 21.04 | 21.04 | 21.04 | - |
| 29 feb 2024 | 21.04 | 21.04 | 21.04 | 21.04 | 21.04 | - |
| 28 feb 2024 | 21.04 | 21.04 | 21.04 | 21.04 | 21.04 | - |
| 27 feb 2024 | 21.15 | 21.15 | 21.15 | 21.15 | 21.15 | - |
| 26 feb 2024 | 21.29 | 21.29 | 21.29 | 21.29 | 21.29 | - |
| 23 feb 2024 | 21.57 | 21.57 | 21.57 | 21.57 | 21.57 | - |
| 22 feb 2024 | 21.16 | 21.16 | 21.16 | 21.16 | 21.16 | - |
| 21 feb 2024 | 21.68 | 21.68 | 21.68 | 21.68 | 21.68 | - |
| 20 feb 2024 | 21.95 | 21.95 | 21.95 | 21.95 | 21.95 | - |
| 16 feb 2024 | 21.89 | 21.89 | 21.89 | 21.89 | 21.89 | - |
| 15 feb 2024 | 21.81 | 21.81 | 21.81 | 21.81 | 21.81 | - |
| 14 feb 2024 | 21.24 | 21.24 | 21.24 | 21.24 | 21.24 | - |
| 13 feb 2024 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | - |
| 12 feb 2024 | 22.14 | 22.14 | 22.14 | 22.14 | 22.14 | - |
| 09 feb 2024 | 21.97 | 21.97 | 21.97 | 21.97 | 21.97 | - |
| 08 feb 2024 | 22.15 | 22.15 | 22.15 | 22.15 | 22.15 | - |
| 07 feb 2024 | 22.28 | 22.28 | 22.28 | 22.28 | 22.28 | - |
| 06 feb 2024 | 22.45 | 22.45 | 22.45 | 22.45 | 22.45 | - |
| 05 feb 2024 | 22.28 | 22.28 | 22.28 | 22.28 | 22.28 | - |
| 02 feb 2024 | 22.72 | 22.72 | 22.72 | 22.72 | 22.72 | - |
| 01 feb 2024 | 23.32 | 23.32 | 23.32 | 23.32 | 23.32 | - |
| 31 ene 2024 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | - |
| 30 ene 2024 | 22.91 | 22.91 | 22.91 | 22.91 | 22.91 | - |
| 29 ene 2024 | 22.94 | 22.94 | 22.94 | 22.94 | 22.94 | - |
| 26 ene 2024 | 22.67 | 22.67 | 22.67 | 22.67 | 22.67 | - |
| 25 ene 2024 | 22.77 | 22.77 | 22.77 | 22.77 | 22.77 | - |
| 24 ene 2024 | 22.58 | 22.58 | 22.58 | 22.58 | 22.58 | - |
| 23 ene 2024 | 22.95 | 22.95 | 22.95 | 22.95 | 22.95 | - |
| 22 ene 2024 | 22.59 | 22.59 | 22.59 | 22.59 | 22.59 | - |
| 19 ene 2024 | 22.64 | 22.64 | 22.64 | 22.64 | 22.64 | - |
| 18 ene 2024 | 22.62 | 22.62 | 22.62 | 22.62 | 22.62 | - |
| 17 ene 2024 | 22.55 | 22.55 | 22.55 | 22.55 | 22.55 | - |
| 16 ene 2024 | 23.09 | 23.09 | 23.09 | 23.09 | 23.09 | - |
| 12 ene 2024 | 23.84 | 23.84 | 23.84 | 23.84 | 23.84 | - |
| 11 ene 2024 | 23.45 | 23.45 | 23.45 | 23.45 | 23.45 | - |
| 10 ene 2024 | 23.61 | 23.61 | 23.61 | 23.61 | 23.61 | - |
| 09 ene 2024 | 23.65 | 23.65 | 23.65 | 23.65 | 23.65 | - |
| 08 ene 2024 | 23.96 | 23.96 | 23.96 | 23.96 | 23.96 | - |
| 05 ene 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - |
| 04 ene 2024 | 23.97 | 23.97 | 23.97 | 23.97 | 23.97 | - |
| 03 ene 2024 | 23.99 | 23.99 | 23.99 | 23.99 | 23.99 | - |
| 02 ene 2024 | 24.45 | 24.45 | 24.45 | 24.45 | 24.45 | - |
| 29 dic 2023 | 24.73 | 24.73 | 24.73 | 24.73 | 24.73 | - |
| 28 dic 2023 | 24.86 | 24.86 | 24.86 | 24.86 | 24.86 | - |
| 27 dic 2023 | 25.31 | 25.31 | 25.31 | 25.31 | 25.31 | - |
| 26 dic 2023 | 25.09 | 25.09 | 25.09 | 25.09 | 25.09 | - |
| 22 dic 2023 | 24.98 | 24.98 | 24.98 | 24.98 | 24.98 | - |
| 21 dic 2023 | 24.81 | 24.81 | 24.81 | 24.81 | 24.81 | - |
| 20 dic 2023 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - |
| 19 dic 2023 | 24.96 | 24.96 | 24.96 | 24.96 | 24.96 | - |
| 18 dic 2023 | 24.41 | 24.41 | 24.41 | 24.41 | 24.41 | - |
| 15 dic 2023 | 24.46 | 24.46 | 24.46 | 24.46 | 24.46 | - |
| 14 dic 2023 | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | - |
| 13 dic 2023 | 24.37 | 24.37 | 24.37 | 24.37 | 24.37 | - |
| 12 dic 2023 | 23.16 | 23.16 | 23.16 | 23.16 | 23.16 | - |
| 11 dic 2023 | 23.65 | 23.65 | 23.65 | 23.65 | 23.65 | - |
| 08 dic 2023 | 23.88 | 23.88 | 23.88 | 23.88 | 23.88 | - |
| 07 dic 2023 | 24.33 | 24.33 | 24.33 | 24.33 | 24.33 | - |
| 06 dic 2023 | 24.38 | 24.38 | 24.38 | 24.38 | 24.38 | - |
| 05 dic 2023 | 24.42 | 24.42 | 24.42 | 24.42 | 24.42 | - |
| 05 dic 2023 | 0.069 Dividendo | |||||
| 04 dic 2023 | 24.88 | 24.88 | 24.88 | 24.88 | 24.81 | - |
| 01 dic 2023 | 25.42 | 25.42 | 25.42 | 25.42 | 25.35 | - |
| 30 nov 2023 | 25.02 | 25.02 | 25.02 | 25.02 | 24.95 | - |
| 29 nov 2023 | 25.01 | 25.01 | 25.01 | 25.01 | 24.94 | - |
| 28 nov 2023 | 24.97 | 24.97 | 24.97 | 24.97 | 24.90 | - |
| 27 nov 2023 | 24.06 | 24.06 | 24.06 | 24.06 | 23.99 | - |
| *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.