U.S. markets open in 6 hours 2 minutes
F S&P 500
5,102.00 +10.50 (+0.21%) F Dow Jones
38,607.00 +225.00 (+0.59%) F Nasdaq
17,730.50 +80.75 (+0.46%) E-mini Russell 2000 Index Futur
2,020.80 -6.40 (-0.32%) Petróleo
79.30 +0.35 (+0.44%) Oro
2,307.40 -2.20 (-0.10%)
MainStay Epoch Global Equity Yield R6 (EPSRX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 08:00PM EDT
Periodo de tiempo:
03 may 2023 - 03 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 02 may 2024 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | - |
| 01 may 2024 | 21.16 | 21.16 | 21.16 | 21.16 | 21.16 | - |
| 30 abr 2024 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | - |
| 29 abr 2024 | 21.43 | 21.43 | 21.43 | 21.43 | 21.43 | - |
| 26 abr 2024 | 21.33 | 21.33 | 21.33 | 21.33 | 21.33 | - |
| 25 abr 2024 | 21.27 | 21.27 | 21.27 | 21.27 | 21.27 | - |
| 24 abr 2024 | 21.32 | 21.32 | 21.32 | 21.32 | 21.32 | - |
| 23 abr 2024 | 21.26 | 21.26 | 21.26 | 21.26 | 21.26 | - |
| 22 abr 2024 | 21.07 | 21.07 | 21.07 | 21.07 | 21.07 | - |
| 19 abr 2024 | 20.87 | 20.87 | 20.87 | 20.87 | 20.87 | - |
| 18 abr 2024 | 20.82 | 20.82 | 20.82 | 20.82 | 20.82 | - |
| 17 abr 2024 | 20.83 | 20.83 | 20.83 | 20.83 | 20.83 | - |
| 16 abr 2024 | 20.84 | 20.84 | 20.84 | 20.84 | 20.84 | - |
| 15 abr 2024 | 20.94 | 20.94 | 20.94 | 20.94 | 20.94 | - |
| 12 abr 2024 | 21.08 | 21.08 | 21.08 | 21.08 | 21.08 | - |
| 11 abr 2024 | 21.38 | 21.38 | 21.38 | 21.38 | 21.38 | - |
| 10 abr 2024 | 21.35 | 21.35 | 21.35 | 21.35 | 21.35 | - |
| 09 abr 2024 | 21.65 | 21.65 | 21.65 | 21.65 | 21.65 | - |
| 08 abr 2024 | 21.63 | 21.63 | 21.63 | 21.63 | 21.63 | - |
| 05 abr 2024 | 21.58 | 21.58 | 21.58 | 21.58 | 21.58 | - |
| 04 abr 2024 | 21.51 | 21.51 | 21.51 | 21.51 | 21.51 | - |
| 03 abr 2024 | 21.67 | 21.67 | 21.67 | 21.67 | 21.67 | - |
| 02 abr 2024 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | - |
| 01 abr 2024 | 21.73 | 21.73 | 21.73 | 21.73 | 21.73 | - |
| 28 mar 2024 | 21.81 | 21.81 | 21.81 | 21.81 | 21.81 | - |
| 27 mar 2024 | 22.03 | 22.03 | 22.03 | 22.03 | 22.03 | - |
| 26 mar 2024 | 21.78 | 21.78 | 21.78 | 21.78 | 21.78 | - |
| 25 mar 2024 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | - |
| 22 mar 2024 | 21.84 | 21.84 | 21.84 | 21.84 | 21.84 | - |
| 21 mar 2024 | 21.93 | 21.93 | 21.93 | 21.93 | 21.93 | - |
| 20 mar 2024 | 21.86 | 21.86 | 21.86 | 21.86 | 21.86 | - |
| 19 mar 2024 | 21.64 | 21.64 | 21.64 | 21.64 | 21.64 | - |
| 18 mar 2024 | 21.58 | 21.58 | 21.58 | 21.58 | 21.58 | - |
| 15 mar 2024 | 21.54 | 21.54 | 21.54 | 21.54 | 21.54 | - |
| 14 mar 2024 | 21.62 | 21.62 | 21.62 | 21.62 | 21.62 | - |
| 13 mar 2024 | 21.78 | 21.78 | 21.78 | 21.78 | 21.78 | - |
| 12 mar 2024 | 21.76 | 21.76 | 21.76 | 21.76 | 21.76 | - |
| 11 mar 2024 | 21.68 | 21.68 | 21.68 | 21.68 | 21.68 | - |
| 08 mar 2024 | 21.65 | 21.65 | 21.65 | 21.65 | 21.65 | - |
| 07 mar 2024 | 21.74 | 21.74 | 21.74 | 21.74 | 21.74 | - |
| 06 mar 2024 | 21.61 | 21.61 | 21.61 | 21.61 | 21.61 | - |
| 05 mar 2024 | 21.46 | 21.46 | 21.46 | 21.46 | 21.46 | - |
| 04 mar 2024 | 21.53 | 21.53 | 21.53 | 21.53 | 21.53 | - |
| 01 mar 2024 | 21.47 | 21.47 | 21.47 | 21.47 | 21.47 | - |
| 29 feb 2024 | 21.22 | 21.22 | 21.22 | 21.22 | 21.22 | - |
| 28 feb 2024 | 21.15 | 21.15 | 21.15 | 21.15 | 21.15 | - |
| 27 feb 2024 | 21.19 | 21.19 | 21.19 | 21.19 | 21.19 | - |
| 26 feb 2024 | 21.19 | 21.19 | 21.19 | 21.19 | 21.19 | - |
| 23 feb 2024 | 21.26 | 21.26 | 21.26 | 21.26 | 21.26 | - |
| 22 feb 2024 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | - |
| 21 feb 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - |
| 20 feb 2024 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | - |
| 16 feb 2024 | 20.94 | 20.94 | 20.94 | 20.94 | 20.94 | - |
| 15 feb 2024 | 20.92 | 20.92 | 20.92 | 20.92 | 20.92 | - |
| 14 feb 2024 | 20.73 | 20.73 | 20.73 | 20.73 | 20.73 | - |
| 13 feb 2024 | 20.62 | 20.62 | 20.62 | 20.62 | 20.62 | - |
| 12 feb 2024 | 20.91 | 20.91 | 20.91 | 20.91 | 20.91 | - |
| 09 feb 2024 | 20.84 | 20.84 | 20.84 | 20.84 | 20.84 | - |
| 08 feb 2024 | 20.78 | 20.78 | 20.78 | 20.78 | 20.78 | - |
| 07 feb 2024 | 20.79 | 20.79 | 20.79 | 20.79 | 20.79 | - |
| 06 feb 2024 | 20.76 | 20.76 | 20.76 | 20.76 | 20.76 | - |
| 05 feb 2024 | 20.68 | 20.68 | 20.68 | 20.68 | 20.68 | - |
| 02 feb 2024 | 20.83 | 20.83 | 20.83 | 20.83 | 20.83 | - |
| 01 feb 2024 | 20.89 | 20.89 | 20.89 | 20.89 | 20.89 | - |
| 31 ene 2024 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | - |
| 30 ene 2024 | 20.93 | 20.93 | 20.93 | 20.93 | 20.93 | - |
| 29 ene 2024 | 20.92 | 20.92 | 20.92 | 20.92 | 20.92 | - |
| 26 ene 2024 | 20.86 | 20.86 | 20.86 | 20.86 | 20.86 | - |
| 25 ene 2024 | 20.87 | 20.87 | 20.87 | 20.87 | 20.87 | - |
| 24 ene 2024 | 20.78 | 20.78 | 20.78 | 20.78 | 20.78 | - |
| 23 ene 2024 | 20.79 | 20.79 | 20.79 | 20.79 | 20.79 | - |
| 22 ene 2024 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | - |
| 19 ene 2024 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | - |
| 18 ene 2024 | 20.49 | 20.49 | 20.49 | 20.49 | 20.49 | - |
| 17 ene 2024 | 20.37 | 20.37 | 20.37 | 20.37 | 20.37 | - |
| 16 ene 2024 | 20.51 | 20.51 | 20.51 | 20.51 | 20.51 | - |
| 12 ene 2024 | 20.65 | 20.65 | 20.65 | 20.65 | 20.65 | - |
| 11 ene 2024 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - |
| 10 ene 2024 | 20.65 | 20.65 | 20.65 | 20.65 | 20.65 | - |
| 09 ene 2024 | 20.62 | 20.62 | 20.62 | 20.62 | 20.62 | - |
| 08 ene 2024 | 20.76 | 20.76 | 20.76 | 20.76 | 20.76 | - |
| 05 ene 2024 | 20.58 | 20.58 | 20.58 | 20.58 | 20.58 | - |
| 04 ene 2024 | 20.54 | 20.54 | 20.54 | 20.54 | 20.54 | - |
| 03 ene 2024 | 20.53 | 20.53 | 20.53 | 20.53 | 20.53 | - |
| 02 ene 2024 | 20.62 | 20.62 | 20.62 | 20.62 | 20.62 | - |
| 29 dic 2023 | 20.65 | 20.65 | 20.65 | 20.65 | 20.65 | - |
| 28 dic 2023 | 20.65 | 20.65 | 20.65 | 20.65 | 20.65 | - |
| 27 dic 2023 | 20.65 | 20.65 | 20.65 | 20.65 | 20.65 | - |
| 26 dic 2023 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - |
| 22 dic 2023 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - |
| 21 dic 2023 | 20.43 | 20.43 | 20.43 | 20.43 | 20.43 | - |
| 20 dic 2023 | 20.24 | 20.24 | 20.24 | 20.24 | 20.24 | - |
| 19 dic 2023 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - |
| 18 dic 2023 | 20.39 | 20.39 | 20.39 | 20.39 | 20.39 | - |
| 15 dic 2023 | 20.36 | 20.36 | 20.36 | 20.36 | 20.36 | - |
| 14 dic 2023 | 20.49 | 20.49 | 20.49 | 20.49 | 20.49 | - |
| 13 dic 2023 | 20.34 | 20.34 | 20.34 | 20.34 | 20.34 | - |
| 12 dic 2023 | 20.06 | 20.06 | 20.06 | 20.06 | 20.06 | - |
| 11 dic 2023 | 20.01 | 20.01 | 20.01 | 20.01 | 20.01 | - |
| 11 dic 2023 | 0.065 Dividendo | |||||
| *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.