U.S. markets closed
F S&P 500
5,536.25 +14.75 (+0.27%) F Dow Jones
39,522.00 +53.00 (+0.13%) F Nasdaq
19,993.25 +66.00 (+0.33%) E-mini Russell 2000 Index Futur
2,074.30 +9.30 (+0.45%) Petróleo
81.90 +0.36 (+0.44%) Oro
2,336.70 -2.90 (-0.12%)
Eaton Vance Tx-Mgd Small-Cap C (ECMGX)
Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 08:01PM EDT
Periodo de tiempo:
30 jun 2023 - 30 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 22.07 | 22.07 | 22.07 | 22.07 | 22.07 | - |
| 27 jun 2024 | 21.98 | 21.98 | 21.98 | 21.98 | 21.98 | - |
| 26 jun 2024 | 21.92 | 21.92 | 21.92 | 21.92 | 21.92 | - |
| 25 jun 2024 | 21.96 | 21.96 | 21.96 | 21.96 | 21.96 | - |
| 24 jun 2024 | 22.18 | 22.18 | 22.18 | 22.18 | 22.18 | - |
| 21 jun 2024 | 22.04 | 22.04 | 22.04 | 22.04 | 22.04 | - |
| 20 jun 2024 | 21.99 | 21.99 | 21.99 | 21.99 | 21.99 | - |
| 18 jun 2024 | 22.11 | 22.11 | 22.11 | 22.11 | 22.11 | - |
| 17 jun 2024 | 22.07 | 22.07 | 22.07 | 22.07 | 22.07 | - |
| 14 jun 2024 | 21.84 | 21.84 | 21.84 | 21.84 | 21.84 | - |
| 13 jun 2024 | 22.04 | 22.04 | 22.04 | 22.04 | 22.04 | - |
| 12 jun 2024 | 22.17 | 22.17 | 22.17 | 22.17 | 22.17 | - |
| 11 jun 2024 | 21.78 | 21.78 | 21.78 | 21.78 | 21.78 | - |
| 10 jun 2024 | 21.84 | 21.84 | 21.84 | 21.84 | 21.84 | - |
| 07 jun 2024 | 21.86 | 21.86 | 21.86 | 21.86 | 21.86 | - |
| 06 jun 2024 | 22.01 | 22.01 | 22.01 | 22.01 | 22.01 | - |
| 05 jun 2024 | 22.09 | 22.09 | 22.09 | 22.09 | 22.09 | - |
| 04 jun 2024 | 21.94 | 21.94 | 21.94 | 21.94 | 21.94 | - |
| 03 jun 2024 | 22.15 | 22.15 | 22.15 | 22.15 | 22.15 | - |
| 31 may 2024 | 22.04 | 22.04 | 22.04 | 22.04 | 22.04 | - |
| 30 may 2024 | 22.04 | 22.04 | 22.04 | 22.04 | 22.04 | - |
| 29 may 2024 | 21.82 | 21.82 | 21.82 | 21.82 | 21.82 | - |
| 28 may 2024 | 22.13 | 22.13 | 22.13 | 22.13 | 22.13 | - |
| 24 may 2024 | 22.35 | 22.35 | 22.35 | 22.35 | 22.35 | - |
| 23 may 2024 | 22.18 | 22.18 | 22.18 | 22.18 | 22.18 | - |
| 22 may 2024 | 22.46 | 22.46 | 22.46 | 22.46 | 22.46 | - |
| 21 may 2024 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | - |
| 20 may 2024 | 22.65 | 22.65 | 22.65 | 22.65 | 22.65 | - |
| 17 may 2024 | 22.67 | 22.67 | 22.67 | 22.67 | 22.67 | - |
| 16 may 2024 | 22.66 | 22.66 | 22.66 | 22.66 | 22.66 | - |
| 15 may 2024 | 22.73 | 22.73 | 22.73 | 22.73 | 22.73 | - |
| 14 may 2024 | 22.53 | 22.53 | 22.53 | 22.53 | 22.53 | - |
| 13 may 2024 | 22.42 | 22.42 | 22.42 | 22.42 | 22.42 | - |
| 10 may 2024 | 22.53 | 22.53 | 22.53 | 22.53 | 22.53 | - |
| 09 may 2024 | 22.53 | 22.53 | 22.53 | 22.53 | 22.53 | - |
| 08 may 2024 | 22.37 | 22.37 | 22.37 | 22.37 | 22.37 | - |
| 07 may 2024 | 22.43 | 22.43 | 22.43 | 22.43 | 22.43 | - |
| 06 may 2024 | 22.32 | 22.32 | 22.32 | 22.32 | 22.32 | - |
| 03 may 2024 | 22.06 | 22.06 | 22.06 | 22.06 | 22.06 | - |
| 02 may 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - |
| 01 may 2024 | 21.81 | 21.81 | 21.81 | 21.81 | 21.81 | - |
| 30 abr 2024 | 21.71 | 21.71 | 21.71 | 21.71 | 21.71 | - |
| 29 abr 2024 | 21.98 | 21.98 | 21.98 | 21.98 | 21.98 | - |
| 26 abr 2024 | 21.86 | 21.86 | 21.86 | 21.86 | 21.86 | - |
| 25 abr 2024 | 21.83 | 21.83 | 21.83 | 21.83 | 21.83 | - |
| 24 abr 2024 | 22.11 | 22.11 | 22.11 | 22.11 | 22.11 | - |
| 23 abr 2024 | 22.08 | 22.08 | 22.08 | 22.08 | 22.08 | - |
| 22 abr 2024 | 21.79 | 21.79 | 21.79 | 21.79 | 21.79 | - |
| 19 abr 2024 | 21.69 | 21.69 | 21.69 | 21.69 | 21.69 | - |
| 18 abr 2024 | 21.48 | 21.48 | 21.48 | 21.48 | 21.48 | - |
| 17 abr 2024 | 21.47 | 21.47 | 21.47 | 21.47 | 21.47 | - |
| 16 abr 2024 | 21.68 | 21.68 | 21.68 | 21.68 | 21.68 | - |
| 15 abr 2024 | 21.68 | 21.68 | 21.68 | 21.68 | 21.68 | - |
| 12 abr 2024 | 21.84 | 21.84 | 21.84 | 21.84 | 21.84 | - |
| 11 abr 2024 | 22.16 | 22.16 | 22.16 | 22.16 | 22.16 | - |
| 10 abr 2024 | 22.12 | 22.12 | 22.12 | 22.12 | 22.12 | - |
| 09 abr 2024 | 22.69 | 22.69 | 22.69 | 22.69 | 22.69 | - |
| 08 abr 2024 | 22.69 | 22.69 | 22.69 | 22.69 | 22.69 | - |
| 05 abr 2024 | 22.59 | 22.59 | 22.59 | 22.59 | 22.59 | - |
| 04 abr 2024 | 22.42 | 22.42 | 22.42 | 22.42 | 22.42 | - |
| 03 abr 2024 | 22.61 | 22.61 | 22.61 | 22.61 | 22.61 | - |
| 02 abr 2024 | 22.59 | 22.59 | 22.59 | 22.59 | 22.59 | - |
| 01 abr 2024 | 22.94 | 22.94 | 22.94 | 22.94 | 22.94 | - |
| 28 mar 2024 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | - |
| 27 mar 2024 | 23.11 | 23.11 | 23.11 | 23.11 | 23.11 | - |
| 26 mar 2024 | 22.67 | 22.67 | 22.67 | 22.67 | 22.67 | - |
| 25 mar 2024 | 22.67 | 22.67 | 22.67 | 22.67 | 22.67 | - |
| 22 mar 2024 | 22.74 | 22.74 | 22.74 | 22.74 | 22.74 | - |
| 21 mar 2024 | 22.92 | 22.92 | 22.92 | 22.92 | 22.92 | - |
| 20 mar 2024 | 22.69 | 22.69 | 22.69 | 22.69 | 22.69 | - |
| 19 mar 2024 | 22.44 | 22.44 | 22.44 | 22.44 | 22.44 | - |
| 18 mar 2024 | 22.24 | 22.24 | 22.24 | 22.24 | 22.24 | - |
| 15 mar 2024 | 22.27 | 22.27 | 22.27 | 22.27 | 22.27 | - |
| 14 mar 2024 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | - |
| 13 mar 2024 | 22.47 | 22.47 | 22.47 | 22.47 | 22.47 | - |
| 12 mar 2024 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | - |
| 11 mar 2024 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | - |
| 08 mar 2024 | 22.54 | 22.54 | 22.54 | 22.54 | 22.54 | - |
| 07 mar 2024 | 22.63 | 22.63 | 22.63 | 22.63 | 22.63 | - |
| 06 mar 2024 | 22.41 | 22.41 | 22.41 | 22.41 | 22.41 | - |
| 05 mar 2024 | 22.29 | 22.29 | 22.29 | 22.29 | 22.29 | - |
| 04 mar 2024 | 22.43 | 22.43 | 22.43 | 22.43 | 22.43 | - |
| 01 mar 2024 | 22.32 | 22.32 | 22.32 | 22.32 | 22.32 | - |
| 29 feb 2024 | 22.29 | 22.29 | 22.29 | 22.29 | 22.29 | - |
| 28 feb 2024 | 22.16 | 22.16 | 22.16 | 22.16 | 22.16 | - |
| 27 feb 2024 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | - |
| 26 feb 2024 | 22.11 | 22.11 | 22.11 | 22.11 | 22.11 | - |
| 23 feb 2024 | 22.09 | 22.09 | 22.09 | 22.09 | 22.09 | - |
| 22 feb 2024 | 22.02 | 22.02 | 22.02 | 22.02 | 22.02 | - |
| 21 feb 2024 | 21.86 | 21.86 | 21.86 | 21.86 | 21.86 | - |
| 20 feb 2024 | 21.91 | 21.91 | 21.91 | 21.91 | 21.91 | - |
| 16 feb 2024 | 22.02 | 22.02 | 22.02 | 22.02 | 22.02 | - |
| 15 feb 2024 | 22.02 | 22.02 | 22.02 | 22.02 | 22.02 | - |
| 14 feb 2024 | 21.61 | 21.61 | 21.61 | 21.61 | 21.61 | - |
| 13 feb 2024 | 21.27 | 21.27 | 21.27 | 21.27 | 21.27 | - |
| 12 feb 2024 | 21.91 | 21.91 | 21.91 | 21.91 | 21.91 | - |
| 09 feb 2024 | 21.74 | 21.74 | 21.74 | 21.74 | 21.74 | - |
| 08 feb 2024 | 21.44 | 21.44 | 21.44 | 21.44 | 21.44 | - |
| 07 feb 2024 | 21.27 | 21.27 | 21.27 | 21.27 | 21.27 | - |
| 06 feb 2024 | 21.18 | 21.18 | 21.18 | 21.18 | 21.18 | - |
| *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.