U.S. markets open in 1 hour 24 minutes
F S&P 500
5,537.50 +3.25 (+0.06%) F Dow Jones
39,687.00 +104.00 (+0.26%) F Nasdaq
19,956.00 -26.75 (-0.13%) E-mini Russell 2000 Index Futur
2,049.60 +6.20 (+0.30%) Petróleo
81.06 +0.33 (+0.41%) Oro
2,338.90 +7.70 (+0.33%)
Parametric Tax-Managed Emerg Mkt I (EITEX)
Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 08:01PM EDT
Periodo de tiempo:
24 jun 2023 - 24 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 21 jun 2024 | 41.21 | 41.21 | 41.21 | 41.21 | 41.21 | - |
| 20 jun 2024 | 41.38 | 41.38 | 41.38 | 41.38 | 41.38 | - |
| 18 jun 2024 | 41.24 | 41.24 | 41.24 | 41.24 | 41.24 | - |
| 17 jun 2024 | 40.98 | 40.98 | 40.98 | 40.98 | 40.98 | - |
| 14 jun 2024 | 40.93 | 40.93 | 40.93 | 40.93 | 40.93 | - |
| 13 jun 2024 | 40.98 | 40.98 | 40.98 | 40.98 | 40.98 | - |
| 12 jun 2024 | 41.03 | 41.03 | 41.03 | 41.03 | 41.03 | - |
| 11 jun 2024 | 40.82 | 40.82 | 40.82 | 40.82 | 40.82 | - |
| 10 jun 2024 | 41.09 | 41.09 | 41.09 | 41.09 | 41.09 | - |
| 07 jun 2024 | 41.33 | 41.33 | 41.33 | 41.33 | 41.33 | - |
| 06 jun 2024 | 41.33 | 41.33 | 41.33 | 41.33 | 41.33 | - |
| 05 jun 2024 | 41.21 | 41.21 | 41.21 | 41.21 | 41.21 | - |
| 04 jun 2024 | 40.97 | 40.97 | 40.97 | 40.97 | 40.97 | - |
| 03 jun 2024 | 41.26 | 41.26 | 41.26 | 41.26 | 41.26 | - |
| 31 may 2024 | 41.23 | 41.23 | 41.23 | 41.23 | 41.23 | - |
| 30 may 2024 | 41.23 | 41.23 | 41.23 | 41.23 | 41.23 | - |
| 29 may 2024 | 41.38 | 41.38 | 41.38 | 41.38 | 41.38 | - |
| 28 may 2024 | 41.86 | 41.86 | 41.86 | 41.86 | 41.86 | - |
| 24 may 2024 | 41.84 | 41.84 | 41.84 | 41.84 | 41.84 | - |
| 23 may 2024 | 41.87 | 41.87 | 41.87 | 41.87 | 41.87 | - |
| 22 may 2024 | 42.17 | 42.17 | 42.17 | 42.17 | 42.17 | - |
| 21 may 2024 | 42.34 | 42.34 | 42.34 | 42.34 | 42.34 | - |
| 20 may 2024 | 42.55 | 42.55 | 42.55 | 42.55 | 42.55 | - |
| 17 may 2024 | 42.44 | 42.44 | 42.44 | 42.44 | 42.44 | - |
| 16 may 2024 | 42.22 | 42.22 | 42.22 | 42.22 | 42.22 | - |
| 15 may 2024 | 41.98 | 41.98 | 41.98 | 41.98 | 41.98 | - |
| 14 may 2024 | 41.73 | 41.73 | 41.73 | 41.73 | 41.73 | - |
| 13 may 2024 | 41.63 | 41.63 | 41.63 | 41.63 | 41.63 | - |
| 10 may 2024 | 41.49 | 41.49 | 41.49 | 41.49 | 41.49 | - |
| 09 may 2024 | 41.38 | 41.38 | 41.38 | 41.38 | 41.38 | - |
| 08 may 2024 | 41.27 | 41.27 | 41.27 | 41.27 | 41.27 | - |
| 07 may 2024 | 41.25 | 41.25 | 41.25 | 41.25 | 41.25 | - |
| 06 may 2024 | 41.26 | 41.26 | 41.26 | 41.26 | 41.26 | - |
| 03 may 2024 | 41.08 | 41.08 | 41.08 | 41.08 | 41.08 | - |
| 02 may 2024 | 40.77 | 40.77 | 40.77 | 40.77 | 40.77 | - |
| 01 may 2024 | 40.24 | 40.24 | 40.24 | 40.24 | 40.24 | - |
| 30 abr 2024 | 40.23 | 40.23 | 40.23 | 40.23 | 40.23 | - |
| 29 abr 2024 | 40.61 | 40.61 | 40.61 | 40.61 | 40.61 | - |
| 26 abr 2024 | 40.26 | 40.26 | 40.26 | 40.26 | 40.26 | - |
| 25 abr 2024 | 39.90 | 39.90 | 39.90 | 39.90 | 39.90 | - |
| 24 abr 2024 | 39.82 | 39.82 | 39.82 | 39.82 | 39.82 | - |
| 23 abr 2024 | 39.78 | 39.78 | 39.78 | 39.78 | 39.78 | - |
| 22 abr 2024 | 39.62 | 39.62 | 39.62 | 39.62 | 39.62 | - |
| 19 abr 2024 | 39.37 | 39.37 | 39.37 | 39.37 | 39.37 | - |
| 18 abr 2024 | 39.53 | 39.53 | 39.53 | 39.53 | 39.53 | - |
| 17 abr 2024 | 39.47 | 39.47 | 39.47 | 39.47 | 39.47 | - |
| 16 abr 2024 | 39.47 | 39.47 | 39.47 | 39.47 | 39.47 | - |
| 15 abr 2024 | 39.96 | 39.96 | 39.96 | 39.96 | 39.96 | - |
| 12 abr 2024 | 40.30 | 40.30 | 40.30 | 40.30 | 40.30 | - |
| 11 abr 2024 | 40.84 | 40.84 | 40.84 | 40.84 | 40.84 | - |
| 10 abr 2024 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | - |
| 09 abr 2024 | 41.03 | 41.03 | 41.03 | 41.03 | 41.03 | - |
| 08 abr 2024 | 40.85 | 40.85 | 40.85 | 40.85 | 40.85 | - |
| 05 abr 2024 | 40.63 | 40.63 | 40.63 | 40.63 | 40.63 | - |
| 04 abr 2024 | 40.52 | 40.52 | 40.52 | 40.52 | 40.52 | - |
| 03 abr 2024 | 40.50 | 40.50 | 40.50 | 40.50 | 40.50 | - |
| 02 abr 2024 | 40.42 | 40.42 | 40.42 | 40.42 | 40.42 | - |
| 01 abr 2024 | 40.33 | 40.33 | 40.33 | 40.33 | 40.33 | - |
| 28 mar 2024 | 40.27 | 40.27 | 40.27 | 40.27 | 40.27 | - |
| 27 mar 2024 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | - |
| 26 mar 2024 | 40.11 | 40.11 | 40.11 | 40.11 | 40.11 | - |
| 25 mar 2024 | 40.14 | 40.14 | 40.14 | 40.14 | 40.14 | - |
| 22 mar 2024 | 40.17 | 40.17 | 40.17 | 40.17 | 40.17 | - |
| 21 mar 2024 | 40.39 | 40.39 | 40.39 | 40.39 | 40.39 | - |
| 20 mar 2024 | 40.23 | 40.23 | 40.23 | 40.23 | 40.23 | - |
| 19 mar 2024 | 39.90 | 39.90 | 39.90 | 39.90 | 39.90 | - |
| 18 mar 2024 | 40.04 | 40.04 | 40.04 | 40.04 | 40.04 | - |
| 15 mar 2024 | 40.09 | 40.09 | 40.09 | 40.09 | 40.09 | - |
| 14 mar 2024 | 40.29 | 40.29 | 40.29 | 40.29 | 40.29 | - |
| 13 mar 2024 | 40.27 | 40.27 | 40.27 | 40.27 | 40.27 | - |
| 12 mar 2024 | 40.26 | 40.26 | 40.26 | 40.26 | 40.26 | - |
| 11 mar 2024 | 40.04 | 40.04 | 40.04 | 40.04 | 40.04 | - |
| 08 mar 2024 | 39.95 | 39.95 | 39.95 | 39.95 | 39.95 | - |
| 07 mar 2024 | 39.93 | 39.93 | 39.93 | 39.93 | 39.93 | - |
| 06 mar 2024 | 39.71 | 39.71 | 39.71 | 39.71 | 39.71 | - |
| 05 mar 2024 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | - |
| 04 mar 2024 | 39.58 | 39.58 | 39.58 | 39.58 | 39.58 | - |
| 01 mar 2024 | 39.68 | 39.68 | 39.68 | 39.68 | 39.68 | - |
| 29 feb 2024 | 39.48 | 39.48 | 39.48 | 39.48 | 39.48 | - |
| 28 feb 2024 | 39.33 | 39.33 | 39.33 | 39.33 | 39.33 | - |
| 27 feb 2024 | 39.70 | 39.70 | 39.70 | 39.70 | 39.70 | - |
| 26 feb 2024 | 39.62 | 39.62 | 39.62 | 39.62 | 39.62 | - |
| 23 feb 2024 | 39.70 | 39.70 | 39.70 | 39.70 | 39.70 | - |
| 22 feb 2024 | 39.82 | 39.82 | 39.82 | 39.82 | 39.82 | - |
| 21 feb 2024 | 39.53 | 39.53 | 39.53 | 39.53 | 39.53 | - |
| 20 feb 2024 | 39.48 | 39.48 | 39.48 | 39.48 | 39.48 | - |
| 16 feb 2024 | 39.30 | 39.30 | 39.30 | 39.30 | 39.30 | - |
| 15 feb 2024 | 39.13 | 39.13 | 39.13 | 39.13 | 39.13 | - |
| 14 feb 2024 | 38.99 | 38.99 | 38.99 | 38.99 | 38.99 | - |
| 13 feb 2024 | 38.79 | 38.79 | 38.79 | 38.79 | 38.79 | - |
| 12 feb 2024 | 38.99 | 38.99 | 38.99 | 38.99 | 38.99 | - |
| 09 feb 2024 | 38.85 | 38.85 | 38.85 | 38.85 | 38.85 | - |
| 08 feb 2024 | 38.83 | 38.83 | 38.83 | 38.83 | 38.83 | - |
| 07 feb 2024 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | - |
| 06 feb 2024 | 38.93 | 38.93 | 38.93 | 38.93 | 38.93 | - |
| 05 feb 2024 | 38.42 | 38.42 | 38.42 | 38.42 | 38.42 | - |
| 02 feb 2024 | 38.58 | 38.58 | 38.58 | 38.58 | 38.58 | - |
| 01 feb 2024 | 38.65 | 38.65 | 38.65 | 38.65 | 38.65 | - |
| 31 ene 2024 | 38.26 | 38.26 | 38.26 | 38.26 | 38.26 | - |
| 30 ene 2024 | 38.39 | 38.39 | 38.39 | 38.39 | 38.39 | - |
| *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.