U.S. markets open in 6 hours 41 minutes
F S&P 500
5,523.00 +6.00 (+0.11%) F Dow Jones
39,899.00 +55.00 (+0.14%) F Nasdaq
19,797.25 +46.50 (+0.24%) E-mini Russell 2000 Index Futur
2,058.10 +5.30 (+0.26%) Petróleo
81.61 -0.02 (-0.02%) Oro
2,337.60 -6.80 (-0.29%)
Allspring Precious Metals Admin (EKWDX)
Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 08:00PM EDT
Periodo de tiempo:
25 jun 2023 - 25 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 24 jun 2024 | 51.76 | 51.76 | 51.76 | 51.76 | 51.76 | - |
| 21 jun 2024 | 51.61 | 51.61 | 51.61 | 51.61 | 51.61 | - |
| 20 jun 2024 | 52.13 | 52.13 | 52.13 | 52.13 | 52.13 | - |
| 18 jun 2024 | 50.89 | 50.89 | 50.89 | 50.89 | 50.89 | - |
| 17 jun 2024 | 50.38 | 50.38 | 50.38 | 50.38 | 50.38 | - |
| 14 jun 2024 | 50.47 | 50.47 | 50.47 | 50.47 | 50.47 | - |
| 13 jun 2024 | 50.24 | 50.24 | 50.24 | 50.24 | 50.24 | - |
| 12 jun 2024 | 51.56 | 51.56 | 51.56 | 51.56 | 51.56 | - |
| 11 jun 2024 | 51.26 | 51.26 | 51.26 | 51.26 | 51.26 | - |
| 10 jun 2024 | 51.75 | 51.75 | 51.75 | 51.75 | 51.75 | - |
| 07 jun 2024 | 51.11 | 51.11 | 51.11 | 51.11 | 51.11 | - |
| 06 jun 2024 | 54.18 | 54.18 | 54.18 | 54.18 | 54.18 | - |
| 05 jun 2024 | 52.70 | 52.70 | 52.70 | 52.70 | 52.70 | - |
| 04 jun 2024 | 51.87 | 51.87 | 51.87 | 51.87 | 51.87 | - |
| 03 jun 2024 | 53.74 | 53.74 | 53.74 | 53.74 | 53.74 | - |
| 31 may 2024 | 53.64 | 53.64 | 53.64 | 53.64 | 53.64 | - |
| 30 may 2024 | 53.64 | 53.64 | 53.64 | 53.64 | 53.64 | - |
| 29 may 2024 | 53.17 | 53.17 | 53.17 | 53.17 | 53.17 | - |
| 28 may 2024 | 54.33 | 54.33 | 54.33 | 54.33 | 54.33 | - |
| 24 may 2024 | 53.12 | 53.12 | 53.12 | 53.12 | 53.12 | - |
| 23 may 2024 | 52.40 | 52.40 | 52.40 | 52.40 | 52.40 | - |
| 22 may 2024 | 53.43 | 53.43 | 53.43 | 53.43 | 53.43 | - |
| 21 may 2024 | 55.20 | 55.20 | 55.20 | 55.20 | 55.20 | - |
| 20 may 2024 | 54.99 | 54.99 | 54.99 | 54.99 | 54.99 | - |
| 17 may 2024 | 54.77 | 54.77 | 54.77 | 54.77 | 54.77 | - |
| 16 may 2024 | 53.51 | 53.51 | 53.51 | 53.51 | 53.51 | - |
| 15 may 2024 | 53.78 | 53.78 | 53.78 | 53.78 | 53.78 | - |
| 14 may 2024 | 53.02 | 53.02 | 53.02 | 53.02 | 53.02 | - |
| 13 may 2024 | 52.38 | 52.38 | 52.38 | 52.38 | 52.38 | - |
| 10 may 2024 | 52.99 | 52.99 | 52.99 | 52.99 | 52.99 | - |
| 09 may 2024 | 52.88 | 52.88 | 52.88 | 52.88 | 52.88 | - |
| 08 may 2024 | 51.24 | 51.24 | 51.24 | 51.24 | 51.24 | - |
| 07 may 2024 | 51.09 | 51.09 | 51.09 | 51.09 | 51.09 | - |
| 06 may 2024 | 51.10 | 51.10 | 51.10 | 51.10 | 51.10 | - |
| 03 may 2024 | 50.15 | 50.15 | 50.15 | 50.15 | 50.15 | - |
| 02 may 2024 | 50.30 | 50.30 | 50.30 | 50.30 | 50.30 | - |
| 01 may 2024 | 50.36 | 50.36 | 50.36 | 50.36 | 50.36 | - |
| 30 abr 2024 | 49.88 | 49.88 | 49.88 | 49.88 | 49.88 | - |
| 29 abr 2024 | 52.13 | 52.13 | 52.13 | 52.13 | 52.13 | - |
| 26 abr 2024 | 51.78 | 51.78 | 51.78 | 51.78 | 51.78 | - |
| 25 abr 2024 | 51.45 | 51.45 | 51.45 | 51.45 | 51.45 | - |
| 24 abr 2024 | 50.11 | 50.11 | 50.11 | 50.11 | 50.11 | - |
| 23 abr 2024 | 50.08 | 50.08 | 50.08 | 50.08 | 50.08 | - |
| 22 abr 2024 | 49.47 | 49.47 | 49.47 | 49.47 | 49.47 | - |
| 19 abr 2024 | 51.23 | 51.23 | 51.23 | 51.23 | 51.23 | - |
| 18 abr 2024 | 50.79 | 50.79 | 50.79 | 50.79 | 50.79 | - |
| 17 abr 2024 | 50.44 | 50.44 | 50.44 | 50.44 | 50.44 | - |
| 16 abr 2024 | 49.85 | 49.85 | 49.85 | 49.85 | 49.85 | - |
| 15 abr 2024 | 50.18 | 50.18 | 50.18 | 50.18 | 50.18 | - |
| 12 abr 2024 | 50.58 | 50.58 | 50.58 | 50.58 | 50.58 | - |
| 11 abr 2024 | 51.30 | 51.30 | 51.30 | 51.30 | 51.30 | - |
| 10 abr 2024 | 50.52 | 50.52 | 50.52 | 50.52 | 50.52 | - |
| 09 abr 2024 | 51.30 | 51.30 | 51.30 | 51.30 | 51.30 | - |
| 08 abr 2024 | 50.54 | 50.54 | 50.54 | 50.54 | 50.54 | - |
| 05 abr 2024 | 50.67 | 50.67 | 50.67 | 50.67 | 50.67 | - |
| 04 abr 2024 | 49.47 | 49.47 | 49.47 | 49.47 | 49.47 | - |
| 03 abr 2024 | 50.03 | 50.03 | 50.03 | 50.03 | 50.03 | - |
| 02 abr 2024 | 48.95 | 48.95 | 48.95 | 48.95 | 48.95 | - |
| 01 abr 2024 | 48.70 | 48.70 | 48.70 | 48.70 | 48.70 | - |
| 28 mar 2024 | 48.22 | 48.22 | 48.22 | 48.22 | 48.22 | - |
| 27 mar 2024 | 47.26 | 47.26 | 47.26 | 47.26 | 47.26 | - |
| 26 mar 2024 | 45.65 | 45.65 | 45.65 | 45.65 | 45.65 | - |
| 25 mar 2024 | 45.63 | 45.63 | 45.63 | 45.63 | 45.63 | - |
| 22 mar 2024 | 45.26 | 45.26 | 45.26 | 45.26 | 45.26 | - |
| 21 mar 2024 | 45.93 | 45.93 | 45.93 | 45.93 | 45.93 | - |
| 20 mar 2024 | 46.04 | 46.04 | 46.04 | 46.04 | 46.04 | - |
| 19 mar 2024 | 44.54 | 44.54 | 44.54 | 44.54 | 44.54 | - |
| 18 mar 2024 | 45.30 | 45.30 | 45.30 | 45.30 | 45.30 | - |
| 15 mar 2024 | 45.61 | 45.61 | 45.61 | 45.61 | 45.61 | - |
| 14 mar 2024 | 45.53 | 45.53 | 45.53 | 45.53 | 45.53 | - |
| 13 mar 2024 | 46.07 | 46.07 | 46.07 | 46.07 | 46.07 | - |
| 12 mar 2024 | 45.25 | 45.25 | 45.25 | 45.25 | 45.25 | - |
| 11 mar 2024 | 45.93 | 45.93 | 45.93 | 45.93 | 45.93 | - |
| 08 mar 2024 | 45.47 | 45.47 | 45.47 | 45.47 | 45.47 | - |
| 07 mar 2024 | 45.49 | 45.49 | 45.49 | 45.49 | 45.49 | - |
| 06 mar 2024 | 44.90 | 44.90 | 44.90 | 44.90 | 44.90 | - |
| 05 mar 2024 | 44.30 | 44.30 | 44.30 | 44.30 | 44.30 | - |
| 04 mar 2024 | 43.73 | 43.73 | 43.73 | 43.73 | 43.73 | - |
| 01 mar 2024 | 42.07 | 42.07 | 42.07 | 42.07 | 42.07 | - |
| 29 feb 2024 | 40.65 | 40.65 | 40.65 | 40.65 | 40.65 | - |
| 28 feb 2024 | 39.79 | 39.79 | 39.79 | 39.79 | 39.79 | - |
| 27 feb 2024 | 40.11 | 40.11 | 40.11 | 40.11 | 40.11 | - |
| 26 feb 2024 | 40.35 | 40.35 | 40.35 | 40.35 | 40.35 | - |
| 23 feb 2024 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - |
| 22 feb 2024 | 40.23 | 40.23 | 40.23 | 40.23 | 40.23 | - |
| 21 feb 2024 | 41.21 | 41.21 | 41.21 | 41.21 | 41.21 | - |
| 20 feb 2024 | 41.49 | 41.49 | 41.49 | 41.49 | 41.49 | - |
| 16 feb 2024 | 41.36 | 41.36 | 41.36 | 41.36 | 41.36 | - |
| 15 feb 2024 | 41.15 | 41.15 | 41.15 | 41.15 | 41.15 | - |
| 14 feb 2024 | 40.16 | 40.16 | 40.16 | 40.16 | 40.16 | - |
| 13 feb 2024 | 39.96 | 39.96 | 39.96 | 39.96 | 39.96 | - |
| 12 feb 2024 | 42.15 | 42.15 | 42.15 | 42.15 | 42.15 | - |
| 09 feb 2024 | 41.87 | 41.87 | 41.87 | 41.87 | 41.87 | - |
| 08 feb 2024 | 42.27 | 42.27 | 42.27 | 42.27 | 42.27 | - |
| 07 feb 2024 | 42.50 | 42.50 | 42.50 | 42.50 | 42.50 | - |
| 06 feb 2024 | 42.69 | 42.69 | 42.69 | 42.69 | 42.69 | - |
| 05 feb 2024 | 42.31 | 42.31 | 42.31 | 42.31 | 42.31 | - |
| 02 feb 2024 | 43.29 | 43.29 | 43.29 | 43.29 | 43.29 | - |
| 01 feb 2024 | 44.51 | 44.51 | 44.51 | 44.51 | 44.51 | - |
| 31 ene 2024 | 43.09 | 43.09 | 43.09 | 43.09 | 43.09 | - |
| *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.