U.S. markets open in 9 hours 5 minutes
F S&P 500
5,536.25 +14.75 (+0.27%) F Dow Jones
39,518.00 +49.00 (+0.12%) F Nasdaq
19,995.50 +68.25 (+0.34%) E-mini Russell 2000 Index Futur
2,074.10 +9.10 (+0.44%) Petróleo
81.91 +0.37 (+0.45%) Oro
2,336.20 -3.40 (-0.15%)
Ashmore Emerging Markets Active Eq Instl (EMQIX)
Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 08:00PM EDT
Periodo de tiempo:
01 jul 2023 - 01 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 7.56 | 7.56 | 7.56 | 7.56 | 7.56 | - |
| 27 jun 2024 | 7.56 | 7.56 | 7.56 | 7.56 | 7.56 | - |
| 26 jun 2024 | 7.59 | 7.59 | 7.59 | 7.59 | 7.59 | - |
| 25 jun 2024 | 7.59 | 7.59 | 7.59 | 7.59 | 7.59 | - |
| 24 jun 2024 | 7.54 | 7.54 | 7.54 | 7.54 | 7.54 | - |
| 21 jun 2024 | 7.61 | 7.61 | 7.61 | 7.61 | 7.61 | - |
| 21 jun 2024 | 0.035 Dividendo | |||||
| 20 jun 2024 | 7.69 | 7.69 | 7.69 | 7.69 | 7.66 | - |
| 18 jun 2024 | 7.59 | 7.59 | 7.59 | 7.59 | 7.56 | - |
| 17 jun 2024 | 7.55 | 7.55 | 7.55 | 7.55 | 7.52 | - |
| 14 jun 2024 | 7.53 | 7.53 | 7.53 | 7.53 | 7.50 | - |
| 13 jun 2024 | 7.53 | 7.53 | 7.53 | 7.53 | 7.50 | - |
| 12 jun 2024 | 7.47 | 7.47 | 7.47 | 7.47 | 7.44 | - |
| 11 jun 2024 | 7.43 | 7.43 | 7.43 | 7.43 | 7.40 | - |
| 10 jun 2024 | 7.44 | 7.44 | 7.44 | 7.44 | 7.41 | - |
| 07 jun 2024 | 7.48 | 7.48 | 7.48 | 7.48 | 7.45 | - |
| 06 jun 2024 | 7.48 | 7.48 | 7.48 | 7.48 | 7.45 | - |
| 05 jun 2024 | 7.44 | 7.44 | 7.44 | 7.44 | 7.41 | - |
| 04 jun 2024 | 7.33 | 7.33 | 7.33 | 7.33 | 7.30 | - |
| 03 jun 2024 | 7.41 | 7.41 | 7.41 | 7.41 | 7.38 | - |
| 31 may 2024 | 7.45 | 7.45 | 7.45 | 7.45 | 7.42 | - |
| 30 may 2024 | 7.45 | 7.45 | 7.45 | 7.45 | 7.42 | - |
| 29 may 2024 | 7.51 | 7.51 | 7.51 | 7.51 | 7.48 | - |
| 28 may 2024 | 7.62 | 7.62 | 7.62 | 7.62 | 7.59 | - |
| 24 may 2024 | 7.60 | 7.60 | 7.60 | 7.60 | 7.57 | - |
| 23 may 2024 | 7.60 | 7.60 | 7.60 | 7.60 | 7.57 | - |
| 22 may 2024 | 7.66 | 7.66 | 7.66 | 7.66 | 7.63 | - |
| 21 may 2024 | 7.70 | 7.70 | 7.70 | 7.70 | 7.66 | - |
| 20 may 2024 | 7.76 | 7.76 | 7.76 | 7.76 | 7.72 | - |
| 17 may 2024 | 7.78 | 7.78 | 7.78 | 7.78 | 7.74 | - |
| 16 may 2024 | 7.78 | 7.78 | 7.78 | 7.78 | 7.74 | - |
| 15 may 2024 | 7.72 | 7.72 | 7.72 | 7.72 | 7.68 | - |
| 14 may 2024 | 7.67 | 7.67 | 7.67 | 7.67 | 7.64 | - |
| 13 may 2024 | 7.61 | 7.61 | 7.61 | 7.61 | 7.58 | - |
| 10 may 2024 | 7.51 | 7.51 | 7.51 | 7.51 | 7.48 | - |
| 09 may 2024 | 7.52 | 7.52 | 7.52 | 7.52 | 7.49 | - |
| 08 may 2024 | 7.53 | 7.53 | 7.53 | 7.53 | 7.50 | - |
| 07 may 2024 | 7.53 | 7.53 | 7.53 | 7.53 | 7.50 | - |
| 06 may 2024 | 7.56 | 7.56 | 7.56 | 7.56 | 7.53 | - |
| 03 may 2024 | 7.53 | 7.53 | 7.53 | 7.53 | 7.50 | - |
| 02 may 2024 | 7.45 | 7.45 | 7.45 | 7.45 | 7.42 | - |
| 01 may 2024 | 7.22 | 7.22 | 7.22 | 7.22 | 7.19 | - |
| 30 abr 2024 | 7.22 | 7.22 | 7.22 | 7.22 | 7.19 | - |
| 29 abr 2024 | 7.32 | 7.32 | 7.32 | 7.32 | 7.29 | - |
| 26 abr 2024 | 7.29 | 7.29 | 7.29 | 7.29 | 7.26 | - |
| 25 abr 2024 | 7.21 | 7.21 | 7.21 | 7.21 | 7.18 | - |
| 24 abr 2024 | 7.26 | 7.26 | 7.26 | 7.26 | 7.23 | - |
| 23 abr 2024 | 7.19 | 7.19 | 7.19 | 7.19 | 7.16 | - |
| 22 abr 2024 | 7.12 | 7.12 | 7.12 | 7.12 | 7.09 | - |
| 19 abr 2024 | 7.15 | 7.15 | 7.15 | 7.15 | 7.12 | - |
| 18 abr 2024 | 7.15 | 7.15 | 7.15 | 7.15 | 7.12 | - |
| 17 abr 2024 | 7.09 | 7.09 | 7.09 | 7.09 | 7.06 | - |
| 16 abr 2024 | 7.10 | 7.10 | 7.10 | 7.10 | 7.07 | - |
| 15 abr 2024 | 7.19 | 7.19 | 7.19 | 7.19 | 7.16 | - |
| 12 abr 2024 | 7.42 | 7.42 | 7.42 | 7.42 | 7.39 | - |
| 11 abr 2024 | 7.42 | 7.42 | 7.42 | 7.42 | 7.39 | - |
| 10 abr 2024 | 7.37 | 7.37 | 7.37 | 7.37 | 7.34 | - |
| 09 abr 2024 | 7.40 | 7.40 | 7.40 | 7.40 | 7.37 | - |
| 08 abr 2024 | 7.38 | 7.38 | 7.38 | 7.38 | 7.35 | - |
| 05 abr 2024 | 7.35 | 7.35 | 7.35 | 7.35 | 7.32 | - |
| 04 abr 2024 | 7.35 | 7.35 | 7.35 | 7.35 | 7.32 | - |
| 03 abr 2024 | 7.38 | 7.38 | 7.38 | 7.38 | 7.35 | - |
| 02 abr 2024 | 7.39 | 7.39 | 7.39 | 7.39 | 7.36 | - |
| 01 abr 2024 | 7.34 | 7.34 | 7.34 | 7.34 | 7.31 | - |
| 28 mar 2024 | 7.33 | 7.33 | 7.33 | 7.33 | 7.30 | - |
| 27 mar 2024 | 7.30 | 7.30 | 7.30 | 7.30 | 7.27 | - |
| 26 mar 2024 | 7.26 | 7.26 | 7.26 | 7.26 | 7.23 | - |
| 25 mar 2024 | 7.25 | 7.25 | 7.25 | 7.25 | 7.22 | - |
| 22 mar 2024 | 7.29 | 7.29 | 7.29 | 7.29 | 7.26 | - |
| 21 mar 2024 | 7.29 | 7.29 | 7.29 | 7.29 | 7.26 | - |
| 20 mar 2024 | 7.27 | 7.27 | 7.27 | 7.27 | 7.24 | - |
| 19 mar 2024 | 7.20 | 7.20 | 7.20 | 7.20 | 7.17 | - |
| 18 mar 2024 | 7.22 | 7.22 | 7.22 | 7.22 | 7.19 | - |
| 15 mar 2024 | 7.27 | 7.27 | 7.27 | 7.27 | 7.24 | - |
| 14 mar 2024 | 7.27 | 7.27 | 7.27 | 7.27 | 7.24 | - |
| 13 mar 2024 | 7.33 | 7.33 | 7.33 | 7.33 | 7.30 | - |
| 12 mar 2024 | 7.33 | 7.33 | 7.33 | 7.33 | 7.30 | - |
| 11 mar 2024 | 7.24 | 7.24 | 7.24 | 7.24 | 7.21 | - |
| 08 mar 2024 | 7.21 | 7.21 | 7.21 | 7.21 | 7.18 | - |
| 07 mar 2024 | 7.21 | 7.21 | 7.21 | 7.21 | 7.18 | - |
| 06 mar 2024 | 7.18 | 7.18 | 7.18 | 7.18 | 7.15 | - |
| 05 mar 2024 | 7.10 | 7.10 | 7.10 | 7.10 | 7.07 | - |
| 04 mar 2024 | 7.15 | 7.15 | 7.15 | 7.15 | 7.12 | - |
| 01 mar 2024 | 7.13 | 7.13 | 7.13 | 7.13 | 7.10 | - |
| 29 feb 2024 | 7.05 | 7.05 | 7.05 | 7.05 | 7.02 | - |
| 28 feb 2024 | 7.05 | 7.05 | 7.05 | 7.05 | 7.02 | - |
| 27 feb 2024 | 7.15 | 7.15 | 7.15 | 7.15 | 7.12 | - |
| 26 feb 2024 | 7.13 | 7.13 | 7.13 | 7.13 | 7.10 | - |
| 23 feb 2024 | 7.18 | 7.18 | 7.18 | 7.18 | 7.15 | - |
| 22 feb 2024 | 7.17 | 7.17 | 7.17 | 7.17 | 7.14 | - |
| 21 feb 2024 | 7.07 | 7.07 | 7.07 | 7.07 | 7.04 | - |
| 20 feb 2024 | 7.04 | 7.04 | 7.04 | 7.04 | 7.01 | - |
| 16 feb 2024 | 7.01 | 7.01 | 7.01 | 7.01 | 6.98 | - |
| 15 feb 2024 | 7.01 | 7.01 | 7.01 | 7.01 | 6.98 | - |
| 14 feb 2024 | 6.96 | 6.96 | 6.96 | 6.96 | 6.93 | - |
| 13 feb 2024 | 6.91 | 6.91 | 6.91 | 6.91 | 6.88 | - |
| 12 feb 2024 | 6.99 | 6.99 | 6.99 | 6.99 | 6.96 | - |
| 09 feb 2024 | 6.97 | 6.97 | 6.97 | 6.97 | 6.94 | - |
| 08 feb 2024 | 6.93 | 6.93 | 6.93 | 6.93 | 6.90 | - |
| 07 feb 2024 | 6.98 | 6.98 | 6.98 | 6.98 | 6.95 | - |
| *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.