U.S. markets open in 6 hours 27 minutes
F S&P 500
5,289.00 -8.25 (-0.16%) F Dow Jones
38,609.00 -47.00 (-0.12%) F Nasdaq
18,602.00 -44.25 (-0.24%) E-mini Russell 2000 Index Futur
2,059.60 -5.60 (-0.27%) Petróleo
73.32 -0.90 (-1.21%) Oro
2,365.80 -3.50 (-0.15%)
Edgewood Growth Retail (EGFFX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 08:00PM EDT
Periodo de tiempo:
04 jun 2023 - 04 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 03 jun 2024 | 44.08 | 44.08 | 44.08 | 44.08 | 44.08 | - |
| 31 may 2024 | 44.03 | 44.03 | 44.03 | 44.03 | 44.03 | - |
| 30 may 2024 | 43.82 | 43.82 | 43.82 | 43.82 | 43.82 | - |
| 29 may 2024 | 44.55 | 44.55 | 44.55 | 44.55 | 44.55 | - |
| 28 may 2024 | 44.87 | 44.87 | 44.87 | 44.87 | 44.87 | - |
| 24 may 2024 | 44.72 | 44.72 | 44.72 | 44.72 | 44.72 | - |
| 23 may 2024 | 44.61 | 44.61 | 44.61 | 44.61 | 44.61 | - |
| 22 may 2024 | 44.64 | 44.64 | 44.64 | 44.64 | 44.64 | - |
| 21 may 2024 | 44.84 | 44.84 | 44.84 | 44.84 | 44.84 | - |
| 20 may 2024 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | - |
| 17 may 2024 | 44.54 | 44.54 | 44.54 | 44.54 | 44.54 | - |
| 16 may 2024 | 44.55 | 44.55 | 44.55 | 44.55 | 44.55 | - |
| 15 may 2024 | 44.81 | 44.81 | 44.81 | 44.81 | 44.81 | - |
| 14 may 2024 | 43.95 | 43.95 | 43.95 | 43.95 | 43.95 | - |
| 13 may 2024 | 43.85 | 43.85 | 43.85 | 43.85 | 43.85 | - |
| 10 may 2024 | 43.95 | 43.95 | 43.95 | 43.95 | 43.95 | - |
| 09 may 2024 | 43.82 | 43.82 | 43.82 | 43.82 | 43.82 | - |
| 08 may 2024 | 43.78 | 43.78 | 43.78 | 43.78 | 43.78 | - |
| 07 may 2024 | 44.01 | 44.01 | 44.01 | 44.01 | 44.01 | - |
| 06 may 2024 | 44.07 | 44.07 | 44.07 | 44.07 | 44.07 | - |
| 03 may 2024 | 43.39 | 43.39 | 43.39 | 43.39 | 43.39 | - |
| 02 may 2024 | 42.87 | 42.87 | 42.87 | 42.87 | 42.87 | - |
| 01 may 2024 | 42.49 | 42.49 | 42.49 | 42.49 | 42.49 | - |
| 30 abr 2024 | 42.88 | 42.88 | 42.88 | 42.88 | 42.88 | - |
| 29 abr 2024 | 43.54 | 43.54 | 43.54 | 43.54 | 43.54 | - |
| 26 abr 2024 | 43.71 | 43.71 | 43.71 | 43.71 | 43.71 | - |
| 25 abr 2024 | 43.15 | 43.15 | 43.15 | 43.15 | 43.15 | - |
| 24 abr 2024 | 43.14 | 43.14 | 43.14 | 43.14 | 43.14 | - |
| 23 abr 2024 | 43.37 | 43.37 | 43.37 | 43.37 | 43.37 | - |
| 22 abr 2024 | 42.53 | 42.53 | 42.53 | 42.53 | 42.53 | - |
| 19 abr 2024 | 42.05 | 42.05 | 42.05 | 42.05 | 42.05 | - |
| 18 abr 2024 | 43.14 | 43.14 | 43.14 | 43.14 | 43.14 | - |
| 17 abr 2024 | 43.33 | 43.33 | 43.33 | 43.33 | 43.33 | - |
| 16 abr 2024 | 43.72 | 43.72 | 43.72 | 43.72 | 43.72 | - |
| 15 abr 2024 | 43.49 | 43.49 | 43.49 | 43.49 | 43.49 | - |
| 12 abr 2024 | 44.27 | 44.27 | 44.27 | 44.27 | 44.27 | - |
| 11 abr 2024 | 45.06 | 45.06 | 45.06 | 45.06 | 45.06 | - |
| 10 abr 2024 | 44.66 | 44.66 | 44.66 | 44.66 | 44.66 | - |
| 09 abr 2024 | 45.15 | 45.15 | 45.15 | 45.15 | 45.15 | - |
| 08 abr 2024 | 45.10 | 45.10 | 45.10 | 45.10 | 45.10 | - |
| 05 abr 2024 | 45.12 | 45.12 | 45.12 | 45.12 | 45.12 | - |
| 04 abr 2024 | 44.34 | 44.34 | 44.34 | 44.34 | 44.34 | - |
| 03 abr 2024 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - |
| 02 abr 2024 | 44.98 | 44.98 | 44.98 | 44.98 | 44.98 | - |
| 01 abr 2024 | 45.47 | 45.47 | 45.47 | 45.47 | 45.47 | - |
| 28 mar 2024 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | - |
| 27 mar 2024 | 45.58 | 45.58 | 45.58 | 45.58 | 45.58 | - |
| 26 mar 2024 | 45.65 | 45.65 | 45.65 | 45.65 | 45.65 | - |
| 25 mar 2024 | 45.73 | 45.73 | 45.73 | 45.73 | 45.73 | - |
| 22 mar 2024 | 45.95 | 45.95 | 45.95 | 45.95 | 45.95 | - |
| 21 mar 2024 | 46.43 | 46.43 | 46.43 | 46.43 | 46.43 | - |
| 20 mar 2024 | 46.02 | 46.02 | 46.02 | 46.02 | 46.02 | - |
| 19 mar 2024 | 45.59 | 45.59 | 45.59 | 45.59 | 45.59 | - |
| 18 mar 2024 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | - |
| 15 mar 2024 | 44.92 | 44.92 | 44.92 | 44.92 | 44.92 | - |
| 14 mar 2024 | 45.79 | 45.79 | 45.79 | 45.79 | 45.79 | - |
| 13 mar 2024 | 45.96 | 45.96 | 45.96 | 45.96 | 45.96 | - |
| 12 mar 2024 | 46.11 | 46.11 | 46.11 | 46.11 | 46.11 | - |
| 11 mar 2024 | 45.25 | 45.25 | 45.25 | 45.25 | 45.25 | - |
| 08 mar 2024 | 45.58 | 45.58 | 45.58 | 45.58 | 45.58 | - |
| 07 mar 2024 | 46.02 | 46.02 | 46.02 | 46.02 | 46.02 | - |
| 06 mar 2024 | 45.39 | 45.39 | 45.39 | 45.39 | 45.39 | - |
| 05 mar 2024 | 45.09 | 45.09 | 45.09 | 45.09 | 45.09 | - |
| 04 mar 2024 | 45.94 | 45.94 | 45.94 | 45.94 | 45.94 | - |
| 01 mar 2024 | 45.89 | 45.89 | 45.89 | 45.89 | 45.89 | - |
| 29 feb 2024 | 45.22 | 45.22 | 45.22 | 45.22 | 45.22 | - |
| 28 feb 2024 | 44.89 | 44.89 | 44.89 | 44.89 | 44.89 | - |
| 27 feb 2024 | 44.96 | 44.96 | 44.96 | 44.96 | 44.96 | - |
| 26 feb 2024 | 44.93 | 44.93 | 44.93 | 44.93 | 44.93 | - |
| 23 feb 2024 | 44.86 | 44.86 | 44.86 | 44.86 | 44.86 | - |
| 22 feb 2024 | 44.89 | 44.89 | 44.89 | 44.89 | 44.89 | - |
| 21 feb 2024 | 43.44 | 43.44 | 43.44 | 43.44 | 43.44 | - |
| 20 feb 2024 | 43.61 | 43.61 | 43.61 | 43.61 | 43.61 | - |
| 16 feb 2024 | 44.29 | 44.29 | 44.29 | 44.29 | 44.29 | - |
| 15 feb 2024 | 44.83 | 44.83 | 44.83 | 44.83 | 44.83 | - |
| 14 feb 2024 | 44.54 | 44.54 | 44.54 | 44.54 | 44.54 | - |
| 13 feb 2024 | 43.66 | 43.66 | 43.66 | 43.66 | 43.66 | - |
| 12 feb 2024 | 44.35 | 44.35 | 44.35 | 44.35 | 44.35 | - |
| 09 feb 2024 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | - |
| 08 feb 2024 | 44.30 | 44.30 | 44.30 | 44.30 | 44.30 | - |
| 07 feb 2024 | 44.25 | 44.25 | 44.25 | 44.25 | 44.25 | - |
| 06 feb 2024 | 43.62 | 43.62 | 43.62 | 43.62 | 43.62 | - |
| 05 feb 2024 | 43.73 | 43.73 | 43.73 | 43.73 | 43.73 | - |
| 02 feb 2024 | 43.48 | 43.48 | 43.48 | 43.48 | 43.48 | - |
| 01 feb 2024 | 43.17 | 43.17 | 43.17 | 43.17 | 43.17 | - |
| 31 ene 2024 | 42.55 | 42.55 | 42.55 | 42.55 | 42.55 | - |
| 30 ene 2024 | 43.25 | 43.25 | 43.25 | 43.25 | 43.25 | - |
| 29 ene 2024 | 43.23 | 43.23 | 43.23 | 43.23 | 43.23 | - |
| 26 ene 2024 | 42.47 | 42.47 | 42.47 | 42.47 | 42.47 | - |
| 25 ene 2024 | 42.37 | 42.37 | 42.37 | 42.37 | 42.37 | - |
| 24 ene 2024 | 41.97 | 41.97 | 41.97 | 41.97 | 41.97 | - |
| 23 ene 2024 | 41.45 | 41.45 | 41.45 | 41.45 | 41.45 | - |
| 22 ene 2024 | 41.38 | 41.38 | 41.38 | 41.38 | 41.38 | - |
| 19 ene 2024 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | - |
| 18 ene 2024 | 40.66 | 40.66 | 40.66 | 40.66 | 40.66 | - |
| 17 ene 2024 | 40.19 | 40.19 | 40.19 | 40.19 | 40.19 | - |
| 16 ene 2024 | 40.35 | 40.35 | 40.35 | 40.35 | 40.35 | - |
| 12 ene 2024 | 40.49 | 40.49 | 40.49 | 40.49 | 40.49 | - |
| 11 ene 2024 | 40.58 | 40.58 | 40.58 | 40.58 | 40.58 | - |
| 10 ene 2024 | 40.39 | 40.39 | 40.39 | 40.39 | 40.39 | - |
| *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.