U.S. markets open in 3 hours 17 minutes
F S&P 500
5,303.00 +7.50 (+0.14%) F Dow Jones
38,765.00 -26.00 (-0.07%) F Nasdaq
18,667.00 +76.00 (+0.41%) E-mini Russell 2000 Index Futur
2,093.90 +18.10 (+0.87%) Petróleo
76.83 -0.16 (-0.21%) Oro
2,347.00 +1.20 (+0.05%)
Allspring Precious Metals Inst (EKWYX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 08:00PM EDT
Periodo de tiempo:
03 jun 2023 - 03 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 31 may 2024 | 54.24 | 54.24 | 54.24 | 54.24 | 54.24 | - |
| 30 may 2024 | 54.24 | 54.24 | 54.24 | 54.24 | 54.24 | - |
| 29 may 2024 | 53.76 | 53.76 | 53.76 | 53.76 | 53.76 | - |
| 28 may 2024 | 54.93 | 54.93 | 54.93 | 54.93 | 54.93 | - |
| 24 may 2024 | 53.71 | 53.71 | 53.71 | 53.71 | 53.71 | - |
| 23 may 2024 | 52.98 | 52.98 | 52.98 | 52.98 | 52.98 | - |
| 22 may 2024 | 54.03 | 54.03 | 54.03 | 54.03 | 54.03 | - |
| 21 may 2024 | 55.82 | 55.82 | 55.82 | 55.82 | 55.82 | - |
| 20 may 2024 | 55.61 | 55.61 | 55.61 | 55.61 | 55.61 | - |
| 17 may 2024 | 55.38 | 55.38 | 55.38 | 55.38 | 55.38 | - |
| 16 may 2024 | 54.10 | 54.10 | 54.10 | 54.10 | 54.10 | - |
| 15 may 2024 | 54.38 | 54.38 | 54.38 | 54.38 | 54.38 | - |
| 14 may 2024 | 53.61 | 53.61 | 53.61 | 53.61 | 53.61 | - |
| 13 may 2024 | 52.96 | 52.96 | 52.96 | 52.96 | 52.96 | - |
| 10 may 2024 | 53.58 | 53.58 | 53.58 | 53.58 | 53.58 | - |
| 09 may 2024 | 53.47 | 53.47 | 53.47 | 53.47 | 53.47 | - |
| 08 may 2024 | 51.81 | 51.81 | 51.81 | 51.81 | 51.81 | - |
| 07 may 2024 | 51.66 | 51.66 | 51.66 | 51.66 | 51.66 | - |
| 06 may 2024 | 51.67 | 51.67 | 51.67 | 51.67 | 51.67 | - |
| 03 may 2024 | 50.70 | 50.70 | 50.70 | 50.70 | 50.70 | - |
| 02 may 2024 | 50.86 | 50.86 | 50.86 | 50.86 | 50.86 | - |
| 01 may 2024 | 50.92 | 50.92 | 50.92 | 50.92 | 50.92 | - |
| 30 abr 2024 | 50.43 | 50.43 | 50.43 | 50.43 | 50.43 | - |
| 29 abr 2024 | 52.71 | 52.71 | 52.71 | 52.71 | 52.71 | - |
| 26 abr 2024 | 52.35 | 52.35 | 52.35 | 52.35 | 52.35 | - |
| 25 abr 2024 | 52.01 | 52.01 | 52.01 | 52.01 | 52.01 | - |
| 24 abr 2024 | 50.67 | 50.67 | 50.67 | 50.67 | 50.67 | - |
| 23 abr 2024 | 50.64 | 50.64 | 50.64 | 50.64 | 50.64 | - |
| 22 abr 2024 | 50.02 | 50.02 | 50.02 | 50.02 | 50.02 | - |
| 19 abr 2024 | 51.79 | 51.79 | 51.79 | 51.79 | 51.79 | - |
| 18 abr 2024 | 51.35 | 51.35 | 51.35 | 51.35 | 51.35 | - |
| 17 abr 2024 | 50.99 | 50.99 | 50.99 | 50.99 | 50.99 | - |
| 16 abr 2024 | 50.40 | 50.40 | 50.40 | 50.40 | 50.40 | - |
| 15 abr 2024 | 50.73 | 50.73 | 50.73 | 50.73 | 50.73 | - |
| 12 abr 2024 | 51.14 | 51.14 | 51.14 | 51.14 | 51.14 | - |
| 11 abr 2024 | 51.86 | 51.86 | 51.86 | 51.86 | 51.86 | - |
| 10 abr 2024 | 51.07 | 51.07 | 51.07 | 51.07 | 51.07 | - |
| 09 abr 2024 | 51.86 | 51.86 | 51.86 | 51.86 | 51.86 | - |
| 08 abr 2024 | 51.09 | 51.09 | 51.09 | 51.09 | 51.09 | - |
| 05 abr 2024 | 51.22 | 51.22 | 51.22 | 51.22 | 51.22 | - |
| 04 abr 2024 | 50.01 | 50.01 | 50.01 | 50.01 | 50.01 | - |
| 03 abr 2024 | 50.58 | 50.58 | 50.58 | 50.58 | 50.58 | - |
| 02 abr 2024 | 49.49 | 49.49 | 49.49 | 49.49 | 49.49 | - |
| 01 abr 2024 | 49.23 | 49.23 | 49.23 | 49.23 | 49.23 | - |
| 28 mar 2024 | 48.75 | 48.75 | 48.75 | 48.75 | 48.75 | - |
| 27 mar 2024 | 47.78 | 47.78 | 47.78 | 47.78 | 47.78 | - |
| 26 mar 2024 | 46.14 | 46.14 | 46.14 | 46.14 | 46.14 | - |
| 25 mar 2024 | 46.13 | 46.13 | 46.13 | 46.13 | 46.13 | - |
| 22 mar 2024 | 45.76 | 45.76 | 45.76 | 45.76 | 45.76 | - |
| 21 mar 2024 | 46.43 | 46.43 | 46.43 | 46.43 | 46.43 | - |
| 20 mar 2024 | 46.54 | 46.54 | 46.54 | 46.54 | 46.54 | - |
| 19 mar 2024 | 45.02 | 45.02 | 45.02 | 45.02 | 45.02 | - |
| 18 mar 2024 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | - |
| 15 mar 2024 | 46.10 | 46.10 | 46.10 | 46.10 | 46.10 | - |
| 14 mar 2024 | 46.02 | 46.02 | 46.02 | 46.02 | 46.02 | - |
| 13 mar 2024 | 46.56 | 46.56 | 46.56 | 46.56 | 46.56 | - |
| 12 mar 2024 | 45.74 | 45.74 | 45.74 | 45.74 | 45.74 | - |
| 11 mar 2024 | 46.42 | 46.42 | 46.42 | 46.42 | 46.42 | - |
| 08 mar 2024 | 45.96 | 45.96 | 45.96 | 45.96 | 45.96 | - |
| 07 mar 2024 | 45.98 | 45.98 | 45.98 | 45.98 | 45.98 | - |
| 06 mar 2024 | 45.38 | 45.38 | 45.38 | 45.38 | 45.38 | - |
| 05 mar 2024 | 44.78 | 44.78 | 44.78 | 44.78 | 44.78 | - |
| 04 mar 2024 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | - |
| 01 mar 2024 | 42.52 | 42.52 | 42.52 | 42.52 | 42.52 | - |
| 29 feb 2024 | 41.09 | 41.09 | 41.09 | 41.09 | 41.09 | - |
| 28 feb 2024 | 40.22 | 40.22 | 40.22 | 40.22 | 40.22 | - |
| 27 feb 2024 | 40.55 | 40.55 | 40.55 | 40.55 | 40.55 | - |
| 26 feb 2024 | 40.78 | 40.78 | 40.78 | 40.78 | 40.78 | - |
| 23 feb 2024 | 41.44 | 41.44 | 41.44 | 41.44 | 41.44 | - |
| 22 feb 2024 | 40.66 | 40.66 | 40.66 | 40.66 | 40.66 | - |
| 21 feb 2024 | 41.65 | 41.65 | 41.65 | 41.65 | 41.65 | - |
| 20 feb 2024 | 41.93 | 41.93 | 41.93 | 41.93 | 41.93 | - |
| 16 feb 2024 | 41.81 | 41.81 | 41.81 | 41.81 | 41.81 | - |
| 15 feb 2024 | 41.59 | 41.59 | 41.59 | 41.59 | 41.59 | - |
| 14 feb 2024 | 40.59 | 40.59 | 40.59 | 40.59 | 40.59 | - |
| 13 feb 2024 | 40.39 | 40.39 | 40.39 | 40.39 | 40.39 | - |
| 12 feb 2024 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | - |
| 09 feb 2024 | 42.32 | 42.32 | 42.32 | 42.32 | 42.32 | - |
| 08 feb 2024 | 42.72 | 42.72 | 42.72 | 42.72 | 42.72 | - |
| 07 feb 2024 | 42.95 | 42.95 | 42.95 | 42.95 | 42.95 | - |
| 06 feb 2024 | 43.14 | 43.14 | 43.14 | 43.14 | 43.14 | - |
| 05 feb 2024 | 42.76 | 42.76 | 42.76 | 42.76 | 42.76 | - |
| 02 feb 2024 | 43.75 | 43.75 | 43.75 | 43.75 | 43.75 | - |
| 01 feb 2024 | 44.99 | 44.99 | 44.99 | 44.99 | 44.99 | - |
| 31 ene 2024 | 43.55 | 43.55 | 43.55 | 43.55 | 43.55 | - |
| 30 ene 2024 | 43.87 | 43.87 | 43.87 | 43.87 | 43.87 | - |
| 29 ene 2024 | 44.05 | 44.05 | 44.05 | 44.05 | 44.05 | - |
| 26 ene 2024 | 43.51 | 43.51 | 43.51 | 43.51 | 43.51 | - |
| 25 ene 2024 | 43.51 | 43.51 | 43.51 | 43.51 | 43.51 | - |
| 24 ene 2024 | 42.90 | 42.90 | 42.90 | 42.90 | 42.90 | - |
| 23 ene 2024 | 43.68 | 43.68 | 43.68 | 43.68 | 43.68 | - |
| 22 ene 2024 | 42.67 | 42.67 | 42.67 | 42.67 | 42.67 | - |
| 19 ene 2024 | 42.81 | 42.81 | 42.81 | 42.81 | 42.81 | - |
| 18 ene 2024 | 42.81 | 42.81 | 42.81 | 42.81 | 42.81 | - |
| 17 ene 2024 | 42.79 | 42.79 | 42.79 | 42.79 | 42.79 | - |
| 16 ene 2024 | 43.89 | 43.89 | 43.89 | 43.89 | 43.89 | - |
| 12 ene 2024 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | - |
| 11 ene 2024 | 44.30 | 44.30 | 44.30 | 44.30 | 44.30 | - |
| 10 ene 2024 | 44.66 | 44.66 | 44.66 | 44.66 | 44.66 | - |
| 09 ene 2024 | 44.74 | 44.74 | 44.74 | 44.74 | 44.74 | - |
| *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.