U.S. markets open in 7 hours 28 minutes
F S&P 500
5,071.75 +25.25 (+0.50%) F Dow Jones
38,225.00 +156.00 (+0.41%) F Nasdaq
17,541.25 +103.00 (+0.59%) E-mini Russell 2000 Index Futur
2,006.80 +17.10 (+0.86%) Petróleo
79.56 +0.56 (+0.71%) Oro
2,324.60 +13.60 (+0.59%)
EIP Growth and Income I (EIPIX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 08:00PM EDT
Periodo de tiempo:
02 may 2023 - 02 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 01 may 2024 | 16.03 | 16.03 | 16.03 | 16.03 | 16.03 | - |
| 30 abr 2024 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | - |
| 29 abr 2024 | 16.34 | 16.34 | 16.34 | 16.34 | 16.34 | - |
| 26 abr 2024 | 16.23 | 16.23 | 16.23 | 16.23 | 16.23 | - |
| 25 abr 2024 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | - |
| 24 abr 2024 | 16.27 | 16.27 | 16.27 | 16.27 | 16.27 | - |
| 23 abr 2024 | 16.19 | 16.19 | 16.19 | 16.19 | 16.19 | - |
| 22 abr 2024 | 16.11 | 16.11 | 16.11 | 16.11 | 16.11 | - |
| 19 abr 2024 | 16.02 | 16.02 | 16.02 | 16.02 | 16.02 | - |
| 18 abr 2024 | 15.78 | 15.78 | 15.78 | 15.78 | 15.78 | - |
| 17 abr 2024 | 15.69 | 15.69 | 15.69 | 15.69 | 15.69 | - |
| 16 abr 2024 | 15.59 | 15.59 | 15.59 | 15.59 | 15.59 | - |
| 15 abr 2024 | 15.74 | 15.74 | 15.74 | 15.74 | 15.74 | - |
| 12 abr 2024 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | - |
| 11 abr 2024 | 16.08 | 16.08 | 16.08 | 16.08 | 16.08 | - |
| 10 abr 2024 | 16.11 | 16.11 | 16.11 | 16.11 | 16.11 | - |
| 09 abr 2024 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | - |
| 08 abr 2024 | 16.26 | 16.26 | 16.26 | 16.26 | 16.26 | - |
| 05 abr 2024 | 16.23 | 16.23 | 16.23 | 16.23 | 16.23 | - |
| 04 abr 2024 | 16.22 | 16.22 | 16.22 | 16.22 | 16.22 | - |
| 03 abr 2024 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | - |
| 02 abr 2024 | 16.23 | 16.23 | 16.23 | 16.23 | 16.23 | - |
| 01 abr 2024 | 16.11 | 16.11 | 16.11 | 16.11 | 16.11 | - |
| 28 mar 2024 | 16.13 | 16.13 | 16.13 | 16.13 | 16.13 | - |
| 27 mar 2024 | 15.98 | 15.98 | 15.98 | 15.98 | 15.98 | - |
| 26 mar 2024 | 15.92 | 15.92 | 15.92 | 15.92 | 15.92 | - |
| 25 mar 2024 | 16.01 | 16.01 | 16.01 | 16.01 | 16.01 | - |
| 22 mar 2024 | 15.96 | 15.96 | 15.96 | 15.96 | 15.96 | - |
| 21 mar 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - |
| 20 mar 2024 | 15.97 | 15.97 | 15.97 | 15.97 | 15.97 | - |
| 19 mar 2024 | 15.92 | 15.92 | 15.92 | 15.92 | 15.92 | - |
| 18 mar 2024 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | - |
| 15 mar 2024 | 15.73 | 15.73 | 15.73 | 15.73 | 15.73 | - |
| 14 mar 2024 | 15.69 | 15.69 | 15.69 | 15.69 | 15.69 | - |
| 13 mar 2024 | 15.78 | 15.78 | 15.78 | 15.78 | 15.78 | - |
| 12 mar 2024 | 15.72 | 15.72 | 15.72 | 15.72 | 15.72 | - |
| 11 mar 2024 | 15.74 | 15.74 | 15.74 | 15.74 | 15.74 | - |
| 08 mar 2024 | 15.66 | 15.66 | 15.66 | 15.66 | 15.66 | - |
| 07 mar 2024 | 15.68 | 15.68 | 15.68 | 15.68 | 15.68 | - |
| 06 mar 2024 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | - |
| 05 mar 2024 | 15.47 | 15.47 | 15.47 | 15.47 | 15.47 | - |
| 04 mar 2024 | 15.41 | 15.41 | 15.41 | 15.41 | 15.41 | - |
| 01 mar 2024 | 15.33 | 15.33 | 15.33 | 15.33 | 15.33 | - |
| 29 feb 2024 | 15.23 | 15.23 | 15.23 | 15.23 | 15.23 | - |
| 28 feb 2024 | 15.16 | 15.16 | 15.16 | 15.16 | 15.16 | - |
| 27 feb 2024 | 15.23 | 15.23 | 15.23 | 15.23 | 15.23 | - |
| 26 feb 2024 | 15.13 | 15.13 | 15.13 | 15.13 | 15.13 | - |
| 23 feb 2024 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | - |
| 22 feb 2024 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | - |
| 21 feb 2024 | 15.32 | 15.32 | 15.32 | 15.32 | 15.32 | - |
| 20 feb 2024 | 15.14 | 15.14 | 15.14 | 15.14 | 15.14 | - |
| 16 feb 2024 | 15.14 | 15.14 | 15.14 | 15.14 | 15.14 | - |
| 15 feb 2024 | 15.06 | 15.06 | 15.06 | 15.06 | 15.06 | - |
| 14 feb 2024 | 14.76 | 14.76 | 14.76 | 14.76 | 14.76 | - |
| 13 feb 2024 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - |
| 12 feb 2024 | 14.89 | 14.89 | 14.89 | 14.89 | 14.89 | - |
| 09 feb 2024 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - |
| 08 feb 2024 | 14.69 | 14.69 | 14.69 | 14.69 | 14.69 | - |
| 07 feb 2024 | 14.68 | 14.68 | 14.68 | 14.68 | 14.68 | - |
| 06 feb 2024 | 14.68 | 14.68 | 14.68 | 14.68 | 14.68 | - |
| 05 feb 2024 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | - |
| 02 feb 2024 | 14.84 | 14.84 | 14.84 | 14.84 | 14.84 | - |
| 01 feb 2024 | 15.01 | 15.01 | 15.01 | 15.01 | 15.01 | - |
| 31 ene 2024 | 14.86 | 14.86 | 14.86 | 14.86 | 14.86 | - |
| 30 ene 2024 | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | - |
| 29 ene 2024 | 15.03 | 15.03 | 15.03 | 15.03 | 15.03 | - |
| 26 ene 2024 | 14.97 | 14.97 | 14.97 | 14.97 | 14.97 | - |
| 25 ene 2024 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | - |
| 24 ene 2024 | 14.68 | 14.68 | 14.68 | 14.68 | 14.68 | - |
| 23 ene 2024 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - |
| 22 ene 2024 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - |
| 19 ene 2024 | 14.66 | 14.66 | 14.66 | 14.66 | 14.66 | - |
| 18 ene 2024 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | - |
| 17 ene 2024 | 14.64 | 14.64 | 14.64 | 14.64 | 14.64 | - |
| 16 ene 2024 | 14.81 | 14.81 | 14.81 | 14.81 | 14.81 | - |
| 12 ene 2024 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | - |
| 11 ene 2024 | 14.88 | 14.88 | 14.88 | 14.88 | 14.88 | - |
| 10 ene 2024 | 15.02 | 15.02 | 15.02 | 15.02 | 15.02 | - |
| 09 ene 2024 | 15.07 | 15.07 | 15.07 | 15.07 | 15.07 | - |
| 08 ene 2024 | 15.14 | 15.14 | 15.14 | 15.14 | 15.14 | - |
| 05 ene 2024 | 15.16 | 15.16 | 15.16 | 15.16 | 15.16 | - |
| 04 ene 2024 | 15.13 | 15.13 | 15.13 | 15.13 | 15.13 | - |
| 03 ene 2024 | 15.21 | 15.21 | 15.21 | 15.21 | 15.21 | - |
| 02 ene 2024 | 15.14 | 15.14 | 15.14 | 15.14 | 15.14 | - |
| 29 dic 2023 | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | - |
| 28 dic 2023 | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | - |
| 27 dic 2023 | 15.08 | 15.08 | 15.08 | 15.08 | 15.08 | - |
| 26 dic 2023 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | - |
| 22 dic 2023 | 15.02 | 15.02 | 15.02 | 15.02 | 15.02 | - |
| 21 dic 2023 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
| 20 dic 2023 | 14.88 | 14.88 | 14.88 | 14.88 | 14.88 | - |
| 19 dic 2023 | 15.07 | 15.07 | 15.07 | 15.07 | 15.07 | - |
| 18 dic 2023 | 14.96 | 14.96 | 14.96 | 14.96 | 14.96 | - |
| 15 dic 2023 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | - |
| 14 dic 2023 | 15.09 | 15.09 | 15.09 | 15.09 | 15.09 | - |
| 13 dic 2023 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | - |
| 13 dic 2023 | 0.151 Dividendo | |||||
| 12 dic 2023 | 14.82 | 14.82 | 14.82 | 14.82 | 14.67 | - |
| 11 dic 2023 | 14.93 | 14.93 | 14.93 | 14.93 | 14.78 | - |
| 08 dic 2023 | 14.99 | 14.99 | 14.99 | 14.99 | 14.84 | - |
| *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.