U.S. markets closed
F S&P 500
5,371.00 +5.00 (+0.09%) F Dow Jones
38,898.00 +14.00 (+0.04%) F Nasdaq
19,102.25 +28.00 (+0.15%) E-mini Russell 2000 Index Futur
2,067.80 -0.90 (-0.04%) Petróleo
74.52 +0.45 (+0.61%) Oro
2,392.20 +16.70 (+0.70%)
Eaton Vance Richard Bernstein Eq Strat I (ERBIX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 08:00PM EDT
Periodo de tiempo:
05 jun 2023 - 05 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 05 jun 2024 | 18.02 | 18.02 | 18.02 | 18.02 | 18.02 | - |
| 04 jun 2024 | 17.82 | 17.82 | 17.82 | 17.82 | 17.82 | - |
| 03 jun 2024 | 17.88 | 17.88 | 17.88 | 17.88 | 17.88 | - |
| 31 may 2024 | 17.84 | 17.84 | 17.84 | 17.84 | 17.84 | - |
| 30 may 2024 | 17.77 | 17.77 | 17.77 | 17.77 | 17.77 | - |
| 29 may 2024 | 17.76 | 17.76 | 17.76 | 17.76 | 17.76 | - |
| 28 may 2024 | 17.94 | 17.94 | 17.94 | 17.94 | 17.94 | - |
| 24 may 2024 | 17.94 | 17.94 | 17.94 | 17.94 | 17.94 | - |
| 23 may 2024 | 17.82 | 17.82 | 17.82 | 17.82 | 17.82 | - |
| 22 may 2024 | 17.93 | 17.93 | 17.93 | 17.93 | 17.93 | - |
| 21 may 2024 | 18.02 | 18.02 | 18.02 | 18.02 | 18.02 | - |
| 20 may 2024 | 18.03 | 18.03 | 18.03 | 18.03 | 18.03 | - |
| 17 may 2024 | 18.04 | 18.04 | 18.04 | 18.04 | 18.04 | - |
| 16 may 2024 | 18.01 | 18.01 | 18.01 | 18.01 | 18.01 | - |
| 15 may 2024 | 18.04 | 18.04 | 18.04 | 18.04 | 18.04 | - |
| 14 may 2024 | 17.87 | 17.87 | 17.87 | 17.87 | 17.87 | - |
| 13 may 2024 | 17.79 | 17.79 | 17.79 | 17.79 | 17.79 | - |
| 10 may 2024 | 17.76 | 17.76 | 17.76 | 17.76 | 17.76 | - |
| 09 may 2024 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | - |
| 08 may 2024 | 17.62 | 17.62 | 17.62 | 17.62 | 17.62 | - |
| 07 may 2024 | 17.65 | 17.65 | 17.65 | 17.65 | 17.65 | - |
| 06 may 2024 | 17.65 | 17.65 | 17.65 | 17.65 | 17.65 | - |
| 03 may 2024 | 17.51 | 17.51 | 17.51 | 17.51 | 17.51 | - |
| 02 may 2024 | 17.34 | 17.34 | 17.34 | 17.34 | 17.34 | - |
| 01 may 2024 | 17.07 | 17.07 | 17.07 | 17.07 | 17.07 | - |
| 30 abr 2024 | 17.08 | 17.08 | 17.08 | 17.08 | 17.08 | - |
| 29 abr 2024 | 17.34 | 17.34 | 17.34 | 17.34 | 17.34 | - |
| 26 abr 2024 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | - |
| 25 abr 2024 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | - |
| 24 abr 2024 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | - |
| 23 abr 2024 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | - |
| 22 abr 2024 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | - |
| 19 abr 2024 | 16.76 | 16.76 | 16.76 | 16.76 | 16.76 | - |
| 18 abr 2024 | 16.82 | 16.82 | 16.82 | 16.82 | 16.82 | - |
| 17 abr 2024 | 16.81 | 16.81 | 16.81 | 16.81 | 16.81 | - |
| 16 abr 2024 | 16.88 | 16.88 | 16.88 | 16.88 | 16.88 | - |
| 15 abr 2024 | 16.98 | 16.98 | 16.98 | 16.98 | 16.98 | - |
| 12 abr 2024 | 17.13 | 17.13 | 17.13 | 17.13 | 17.13 | - |
| 11 abr 2024 | 17.39 | 17.39 | 17.39 | 17.39 | 17.39 | - |
| 10 abr 2024 | 17.29 | 17.29 | 17.29 | 17.29 | 17.29 | - |
| 09 abr 2024 | 17.47 | 17.47 | 17.47 | 17.47 | 17.47 | - |
| 08 abr 2024 | 17.45 | 17.45 | 17.45 | 17.45 | 17.45 | - |
| 05 abr 2024 | 17.42 | 17.42 | 17.42 | 17.42 | 17.42 | - |
| 04 abr 2024 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | - |
| 03 abr 2024 | 17.45 | 17.45 | 17.45 | 17.45 | 17.45 | - |
| 02 abr 2024 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | - |
| 01 abr 2024 | 17.47 | 17.47 | 17.47 | 17.47 | 17.47 | - |
| 28 mar 2024 | 17.51 | 17.51 | 17.51 | 17.51 | 17.51 | - |
| 27 mar 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - |
| 26 mar 2024 | 17.36 | 17.36 | 17.36 | 17.36 | 17.36 | - |
| 25 mar 2024 | 17.38 | 17.38 | 17.38 | 17.38 | 17.38 | - |
| 22 mar 2024 | 17.41 | 17.41 | 17.41 | 17.41 | 17.41 | - |
| 21 mar 2024 | 17.45 | 17.45 | 17.45 | 17.45 | 17.45 | - |
| 20 mar 2024 | 17.43 | 17.43 | 17.43 | 17.43 | 17.43 | - |
| 19 mar 2024 | 17.27 | 17.27 | 17.27 | 17.27 | 17.27 | - |
| 18 mar 2024 | 17.21 | 17.21 | 17.21 | 17.21 | 17.21 | - |
| 15 mar 2024 | 17.17 | 17.17 | 17.17 | 17.17 | 17.17 | - |
| 14 mar 2024 | 17.22 | 17.22 | 17.22 | 17.22 | 17.22 | - |
| 13 mar 2024 | 17.28 | 17.28 | 17.28 | 17.28 | 17.28 | - |
| 12 mar 2024 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | - |
| 11 mar 2024 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | - |
| 08 mar 2024 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | - |
| 07 mar 2024 | 17.21 | 17.21 | 17.21 | 17.21 | 17.21 | - |
| 06 mar 2024 | 17.06 | 17.06 | 17.06 | 17.06 | 17.06 | - |
| 05 mar 2024 | 16.94 | 16.94 | 16.94 | 16.94 | 16.94 | - |
| 04 mar 2024 | 17.06 | 17.06 | 17.06 | 17.06 | 17.06 | - |
| 01 mar 2024 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | - |
| 29 feb 2024 | 16.96 | 16.96 | 16.96 | 16.96 | 16.96 | - |
| 28 feb 2024 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | - |
| 27 feb 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - |
| 26 feb 2024 | 16.98 | 16.98 | 16.98 | 16.98 | 16.98 | - |
| 23 feb 2024 | 17.06 | 17.06 | 17.06 | 17.06 | 17.06 | - |
| 22 feb 2024 | 17.04 | 17.04 | 17.04 | 17.04 | 17.04 | - |
| 21 feb 2024 | 16.79 | 16.79 | 16.79 | 16.79 | 16.79 | - |
| 20 feb 2024 | 16.73 | 16.73 | 16.73 | 16.73 | 16.73 | - |
| 16 feb 2024 | 16.76 | 16.76 | 16.76 | 16.76 | 16.76 | - |
| 15 feb 2024 | 16.77 | 16.77 | 16.77 | 16.77 | 16.77 | - |
| 14 feb 2024 | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | - |
| 13 feb 2024 | 16.46 | 16.46 | 16.46 | 16.46 | 16.46 | - |
| 12 feb 2024 | 16.71 | 16.71 | 16.71 | 16.71 | 16.71 | - |
| 09 feb 2024 | 16.66 | 16.66 | 16.66 | 16.66 | 16.66 | - |
| 08 feb 2024 | 16.59 | 16.59 | 16.59 | 16.59 | 16.59 | - |
| 07 feb 2024 | 16.61 | 16.61 | 16.61 | 16.61 | 16.61 | - |
| 06 feb 2024 | 16.53 | 16.53 | 16.53 | 16.53 | 16.53 | - |
| 05 feb 2024 | 16.41 | 16.41 | 16.41 | 16.41 | 16.41 | - |
| 02 feb 2024 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | - |
| 01 feb 2024 | 16.43 | 16.43 | 16.43 | 16.43 | 16.43 | - |
| 31 ene 2024 | 16.26 | 16.26 | 16.26 | 16.26 | 16.26 | - |
| 30 ene 2024 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | - |
| 29 ene 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - |
| 26 ene 2024 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | - |
| 25 ene 2024 | 16.38 | 16.38 | 16.38 | 16.38 | 16.38 | - |
| 24 ene 2024 | 16.31 | 16.31 | 16.31 | 16.31 | 16.31 | - |
| 23 ene 2024 | 16.26 | 16.26 | 16.26 | 16.26 | 16.26 | - |
| 22 ene 2024 | 16.23 | 16.23 | 16.23 | 16.23 | 16.23 | - |
| 19 ene 2024 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | - |
| 18 ene 2024 | 16.08 | 16.08 | 16.08 | 16.08 | 16.08 | - |
| 17 ene 2024 | 15.97 | 15.97 | 15.97 | 15.97 | 15.97 | - |
| 16 ene 2024 | 16.11 | 16.11 | 16.11 | 16.11 | 16.11 | - |
| 12 ene 2024 | 16.29 | 16.29 | 16.29 | 16.29 | 16.29 | - |
| *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.