U.S. markets open in 1 hour 34 minutes
F S&P 500
5,319.75 +15.75 (+0.30%) F Dow Jones
38,870.00 +83.00 (+0.21%) F Nasdaq
18,805.00 +104.00 (+0.56%) E-mini Russell 2000 Index Futur
2,045.00 +7.50 (+0.37%) Petróleo
73.65 +0.40 (+0.55%) Oro
2,354.40 +7.00 (+0.30%)
Parametric Emerging Markets C (ECEMX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 08:00PM EDT
Periodo de tiempo:
05 jun 2023 - 05 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 04 jun 2024 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | - |
| 03 jun 2024 | 14.16 | 14.16 | 14.16 | 14.16 | 14.16 | - |
| 31 may 2024 | 14.09 | 14.09 | 14.09 | 14.09 | 14.09 | - |
| 30 may 2024 | 14.14 | 14.14 | 14.14 | 14.14 | 14.14 | - |
| 29 may 2024 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | - |
| 28 may 2024 | 14.36 | 14.36 | 14.36 | 14.36 | 14.36 | - |
| 24 may 2024 | 14.36 | 14.36 | 14.36 | 14.36 | 14.36 | - |
| 23 may 2024 | 14.38 | 14.38 | 14.38 | 14.38 | 14.38 | - |
| 22 may 2024 | 14.49 | 14.49 | 14.49 | 14.49 | 14.49 | - |
| 21 may 2024 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | - |
| 20 may 2024 | 14.62 | 14.62 | 14.62 | 14.62 | 14.62 | - |
| 17 may 2024 | 14.58 | 14.58 | 14.58 | 14.58 | 14.58 | - |
| 16 may 2024 | 14.51 | 14.51 | 14.51 | 14.51 | 14.51 | - |
| 15 may 2024 | 14.43 | 14.43 | 14.43 | 14.43 | 14.43 | - |
| 14 may 2024 | 14.34 | 14.34 | 14.34 | 14.34 | 14.34 | - |
| 13 may 2024 | 14.31 | 14.31 | 14.31 | 14.31 | 14.31 | - |
| 10 may 2024 | 14.27 | 14.27 | 14.27 | 14.27 | 14.27 | - |
| 09 may 2024 | 14.23 | 14.23 | 14.23 | 14.23 | 14.23 | - |
| 08 may 2024 | 14.19 | 14.19 | 14.19 | 14.19 | 14.19 | - |
| 07 may 2024 | 14.19 | 14.19 | 14.19 | 14.19 | 14.19 | - |
| 06 may 2024 | 14.19 | 14.19 | 14.19 | 14.19 | 14.19 | - |
| 03 may 2024 | 14.12 | 14.12 | 14.12 | 14.12 | 14.12 | - |
| 02 may 2024 | 14.02 | 14.02 | 14.02 | 14.02 | 14.02 | - |
| 01 may 2024 | 13.84 | 13.84 | 13.84 | 13.84 | 13.84 | - |
| 30 abr 2024 | 13.84 | 13.84 | 13.84 | 13.84 | 13.84 | - |
| 29 abr 2024 | 13.98 | 13.98 | 13.98 | 13.98 | 13.98 | - |
| 26 abr 2024 | 13.86 | 13.86 | 13.86 | 13.86 | 13.86 | - |
| 25 abr 2024 | 13.73 | 13.73 | 13.73 | 13.73 | 13.73 | - |
| 24 abr 2024 | 13.69 | 13.69 | 13.69 | 13.69 | 13.69 | - |
| 23 abr 2024 | 13.69 | 13.69 | 13.69 | 13.69 | 13.69 | - |
| 22 abr 2024 | 13.64 | 13.64 | 13.64 | 13.64 | 13.64 | - |
| 19 abr 2024 | 13.56 | 13.56 | 13.56 | 13.56 | 13.56 | - |
| 18 abr 2024 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | - |
| 17 abr 2024 | 13.58 | 13.58 | 13.58 | 13.58 | 13.58 | - |
| 16 abr 2024 | 13.57 | 13.57 | 13.57 | 13.57 | 13.57 | - |
| 15 abr 2024 | 13.74 | 13.74 | 13.74 | 13.74 | 13.74 | - |
| 12 abr 2024 | 13.85 | 13.85 | 13.85 | 13.85 | 13.85 | - |
| 11 abr 2024 | 14.03 | 14.03 | 14.03 | 14.03 | 14.03 | - |
| 10 abr 2024 | 14.02 | 14.02 | 14.02 | 14.02 | 14.02 | - |
| 09 abr 2024 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | - |
| 08 abr 2024 | 14.04 | 14.04 | 14.04 | 14.04 | 14.04 | - |
| 05 abr 2024 | 13.97 | 13.97 | 13.97 | 13.97 | 13.97 | - |
| 04 abr 2024 | 13.93 | 13.93 | 13.93 | 13.93 | 13.93 | - |
| 03 abr 2024 | 13.92 | 13.92 | 13.92 | 13.92 | 13.92 | - |
| 02 abr 2024 | 13.89 | 13.89 | 13.89 | 13.89 | 13.89 | - |
| 01 abr 2024 | 13.87 | 13.87 | 13.87 | 13.87 | 13.87 | - |
| 28 mar 2024 | 13.85 | 13.85 | 13.85 | 13.85 | 13.85 | - |
| 27 mar 2024 | 13.82 | 13.82 | 13.82 | 13.82 | 13.82 | - |
| 26 mar 2024 | 13.79 | 13.79 | 13.79 | 13.79 | 13.79 | - |
| 25 mar 2024 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | - |
| 22 mar 2024 | 13.82 | 13.82 | 13.82 | 13.82 | 13.82 | - |
| 21 mar 2024 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | - |
| 20 mar 2024 | 13.84 | 13.84 | 13.84 | 13.84 | 13.84 | - |
| 19 mar 2024 | 13.73 | 13.73 | 13.73 | 13.73 | 13.73 | - |
| 18 mar 2024 | 13.78 | 13.78 | 13.78 | 13.78 | 13.78 | - |
| 15 mar 2024 | 13.79 | 13.79 | 13.79 | 13.79 | 13.79 | - |
| 14 mar 2024 | 13.86 | 13.86 | 13.86 | 13.86 | 13.86 | - |
| 13 mar 2024 | 13.85 | 13.85 | 13.85 | 13.85 | 13.85 | - |
| 12 mar 2024 | 13.85 | 13.85 | 13.85 | 13.85 | 13.85 | - |
| 11 mar 2024 | 13.78 | 13.78 | 13.78 | 13.78 | 13.78 | - |
| 08 mar 2024 | 13.76 | 13.76 | 13.76 | 13.76 | 13.76 | - |
| 07 mar 2024 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | - |
| 06 mar 2024 | 13.67 | 13.67 | 13.67 | 13.67 | 13.67 | - |
| 05 mar 2024 | 13.58 | 13.58 | 13.58 | 13.58 | 13.58 | - |
| 04 mar 2024 | 13.63 | 13.63 | 13.63 | 13.63 | 13.63 | - |
| 01 mar 2024 | 13.66 | 13.66 | 13.66 | 13.66 | 13.66 | - |
| 29 feb 2024 | 13.59 | 13.59 | 13.59 | 13.59 | 13.59 | - |
| 28 feb 2024 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | - |
| 27 feb 2024 | 13.68 | 13.68 | 13.68 | 13.68 | 13.68 | - |
| 26 feb 2024 | 13.64 | 13.64 | 13.64 | 13.64 | 13.64 | - |
| 23 feb 2024 | 13.67 | 13.67 | 13.67 | 13.67 | 13.67 | - |
| 22 feb 2024 | 13.71 | 13.71 | 13.71 | 13.71 | 13.71 | - |
| 21 feb 2024 | 13.61 | 13.61 | 13.61 | 13.61 | 13.61 | - |
| 20 feb 2024 | 13.59 | 13.59 | 13.59 | 13.59 | 13.59 | - |
| 16 feb 2024 | 13.52 | 13.52 | 13.52 | 13.52 | 13.52 | - |
| 15 feb 2024 | 13.46 | 13.46 | 13.46 | 13.46 | 13.46 | - |
| 14 feb 2024 | 13.41 | 13.41 | 13.41 | 13.41 | 13.41 | - |
| 13 feb 2024 | 13.34 | 13.34 | 13.34 | 13.34 | 13.34 | - |
| 12 feb 2024 | 13.41 | 13.41 | 13.41 | 13.41 | 13.41 | - |
| 09 feb 2024 | 13.36 | 13.36 | 13.36 | 13.36 | 13.36 | - |
| 08 feb 2024 | 13.36 | 13.36 | 13.36 | 13.36 | 13.36 | - |
| 07 feb 2024 | 13.42 | 13.42 | 13.42 | 13.42 | 13.42 | - |
| 06 feb 2024 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | - |
| 05 feb 2024 | 13.22 | 13.22 | 13.22 | 13.22 | 13.22 | - |
| 02 feb 2024 | 13.28 | 13.28 | 13.28 | 13.28 | 13.28 | - |
| 01 feb 2024 | 13.31 | 13.31 | 13.31 | 13.31 | 13.31 | - |
| 31 ene 2024 | 13.18 | 13.18 | 13.18 | 13.18 | 13.18 | - |
| 30 ene 2024 | 13.23 | 13.23 | 13.23 | 13.23 | 13.23 | - |
| 29 ene 2024 | 13.33 | 13.33 | 13.33 | 13.33 | 13.33 | - |
| 26 ene 2024 | 13.33 | 13.33 | 13.33 | 13.33 | 13.33 | - |
| 25 ene 2024 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | - |
| 24 ene 2024 | 13.26 | 13.26 | 13.26 | 13.26 | 13.26 | - |
| 23 ene 2024 | 13.16 | 13.16 | 13.16 | 13.16 | 13.16 | - |
| 22 ene 2024 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | - |
| 19 ene 2024 | 13.18 | 13.18 | 13.18 | 13.18 | 13.18 | - |
| 18 ene 2024 | 13.11 | 13.11 | 13.11 | 13.11 | 13.11 | - |
| 17 ene 2024 | 13.09 | 13.09 | 13.09 | 13.09 | 13.09 | - |
| 16 ene 2024 | 13.26 | 13.26 | 13.26 | 13.26 | 13.26 | - |
| 12 ene 2024 | 13.44 | 13.44 | 13.44 | 13.44 | 13.44 | - |
| 11 ene 2024 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | - |
| *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.