U.S. markets open in 5 hours 38 minutes
F S&P 500
5,594.50 +4.25 (+0.08%) F Dow Jones
39,690.00 +54.00 (+0.14%) F Nasdaq
20,434.00 +22.50 (+0.11%) E-mini Russell 2000 Index Futur
2,053.70 +0.60 (+0.03%) Petróleo
84.18 +0.30 (+0.36%) Oro
2,374.40 +5.00 (+0.21%)
Allspring Special Small Cap Value A (ESPAX)
Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 08:00PM EDT
Periodo de tiempo:
05 jul 2023 - 05 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 03 jul 2024 | 40.29 | 40.29 | 40.29 | 40.29 | 40.29 | - |
| 02 jul 2024 | 40.28 | 40.28 | 40.28 | 40.28 | 40.28 | - |
| 01 jul 2024 | 40.05 | 40.05 | 40.05 | 40.05 | 40.05 | - |
| 28 jun 2024 | 40.49 | 40.49 | 40.49 | 40.49 | 40.49 | - |
| 27 jun 2024 | 40.27 | 40.27 | 40.27 | 40.27 | 40.27 | - |
| 26 jun 2024 | 40.23 | 40.23 | 40.23 | 40.23 | 40.23 | - |
| 25 jun 2024 | 40.36 | 40.36 | 40.36 | 40.36 | 40.36 | - |
| 24 jun 2024 | 40.82 | 40.82 | 40.82 | 40.82 | 40.82 | - |
| 21 jun 2024 | 40.53 | 40.53 | 40.53 | 40.53 | 40.53 | - |
| 20 jun 2024 | 40.49 | 40.49 | 40.49 | 40.49 | 40.49 | - |
| 18 jun 2024 | 40.58 | 40.58 | 40.58 | 40.58 | 40.58 | - |
| 17 jun 2024 | 40.53 | 40.53 | 40.53 | 40.53 | 40.53 | - |
| 14 jun 2024 | 40.18 | 40.18 | 40.18 | 40.18 | 40.18 | - |
| 13 jun 2024 | 40.85 | 40.85 | 40.85 | 40.85 | 40.85 | - |
| 12 jun 2024 | 41.16 | 41.16 | 41.16 | 41.16 | 41.16 | - |
| 11 jun 2024 | 40.64 | 40.64 | 40.64 | 40.64 | 40.64 | - |
| 10 jun 2024 | 40.77 | 40.77 | 40.77 | 40.77 | 40.77 | - |
| 07 jun 2024 | 40.93 | 40.93 | 40.93 | 40.93 | 40.93 | - |
| 06 jun 2024 | 41.26 | 41.26 | 41.26 | 41.26 | 41.26 | - |
| 05 jun 2024 | 41.41 | 41.41 | 41.41 | 41.41 | 41.41 | - |
| 04 jun 2024 | 41.08 | 41.08 | 41.08 | 41.08 | 41.08 | - |
| 03 jun 2024 | 41.54 | 41.54 | 41.54 | 41.54 | 41.54 | - |
| 31 may 2024 | 41.49 | 41.49 | 41.49 | 41.49 | 41.49 | - |
| 30 may 2024 | 41.49 | 41.49 | 41.49 | 41.49 | 41.49 | - |
| 29 may 2024 | 41.03 | 41.03 | 41.03 | 41.03 | 41.03 | - |
| 28 may 2024 | 41.70 | 41.70 | 41.70 | 41.70 | 41.70 | - |
| 24 may 2024 | 42.03 | 42.03 | 42.03 | 42.03 | 42.03 | - |
| 23 may 2024 | 41.67 | 41.67 | 41.67 | 41.67 | 41.67 | - |
| 22 may 2024 | 42.14 | 42.14 | 42.14 | 42.14 | 42.14 | - |
| 21 may 2024 | 42.47 | 42.47 | 42.47 | 42.47 | 42.47 | - |
| 20 may 2024 | 42.50 | 42.50 | 42.50 | 42.50 | 42.50 | - |
| 17 may 2024 | 42.49 | 42.49 | 42.49 | 42.49 | 42.49 | - |
| 16 may 2024 | 42.50 | 42.50 | 42.50 | 42.50 | 42.50 | - |
| 15 may 2024 | 42.84 | 42.84 | 42.84 | 42.84 | 42.84 | - |
| 14 may 2024 | 42.66 | 42.66 | 42.66 | 42.66 | 42.66 | - |
| 13 may 2024 | 42.35 | 42.35 | 42.35 | 42.35 | 42.35 | - |
| 10 may 2024 | 42.49 | 42.49 | 42.49 | 42.49 | 42.49 | - |
| 09 may 2024 | 42.48 | 42.48 | 42.48 | 42.48 | 42.48 | - |
| 08 may 2024 | 41.96 | 41.96 | 41.96 | 41.96 | 41.96 | - |
| 07 may 2024 | 41.79 | 41.79 | 41.79 | 41.79 | 41.79 | - |
| 06 may 2024 | 41.66 | 41.66 | 41.66 | 41.66 | 41.66 | - |
| 03 may 2024 | 41.22 | 41.22 | 41.22 | 41.22 | 41.22 | - |
| 02 may 2024 | 41.06 | 41.06 | 41.06 | 41.06 | 41.06 | - |
| 01 may 2024 | 40.56 | 40.56 | 40.56 | 40.56 | 40.56 | - |
| 30 abr 2024 | 40.52 | 40.52 | 40.52 | 40.52 | 40.52 | - |
| 29 abr 2024 | 41.27 | 41.27 | 41.27 | 41.27 | 41.27 | - |
| 26 abr 2024 | 41.14 | 41.14 | 41.14 | 41.14 | 41.14 | - |
| 25 abr 2024 | 41.03 | 41.03 | 41.03 | 41.03 | 41.03 | - |
| 24 abr 2024 | 41.39 | 41.39 | 41.39 | 41.39 | 41.39 | - |
| 23 abr 2024 | 41.44 | 41.44 | 41.44 | 41.44 | 41.44 | - |
| 22 abr 2024 | 40.84 | 40.84 | 40.84 | 40.84 | 40.84 | - |
| 19 abr 2024 | 40.56 | 40.56 | 40.56 | 40.56 | 40.56 | - |
| 18 abr 2024 | 40.15 | 40.15 | 40.15 | 40.15 | 40.15 | - |
| 17 abr 2024 | 40.06 | 40.06 | 40.06 | 40.06 | 40.06 | - |
| 16 abr 2024 | 40.37 | 40.37 | 40.37 | 40.37 | 40.37 | - |
| 15 abr 2024 | 40.50 | 40.50 | 40.50 | 40.50 | 40.50 | - |
| 12 abr 2024 | 40.76 | 40.76 | 40.76 | 40.76 | 40.76 | - |
| 11 abr 2024 | 41.29 | 41.29 | 41.29 | 41.29 | 41.29 | - |
| 10 abr 2024 | 41.16 | 41.16 | 41.16 | 41.16 | 41.16 | - |
| 09 abr 2024 | 42.19 | 42.19 | 42.19 | 42.19 | 42.19 | - |
| 08 abr 2024 | 42.11 | 42.11 | 42.11 | 42.11 | 42.11 | - |
| 05 abr 2024 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - |
| 04 abr 2024 | 41.79 | 41.79 | 41.79 | 41.79 | 41.79 | - |
| 03 abr 2024 | 42.11 | 42.11 | 42.11 | 42.11 | 42.11 | - |
| 02 abr 2024 | 41.94 | 41.94 | 41.94 | 41.94 | 41.94 | - |
| 01 abr 2024 | 42.47 | 42.47 | 42.47 | 42.47 | 42.47 | - |
| 28 mar 2024 | 42.97 | 42.97 | 42.97 | 42.97 | 42.97 | - |
| 27 mar 2024 | 42.71 | 42.71 | 42.71 | 42.71 | 42.71 | - |
| 26 mar 2024 | 41.92 | 41.92 | 41.92 | 41.92 | 41.92 | - |
| 25 mar 2024 | 41.87 | 41.87 | 41.87 | 41.87 | 41.87 | - |
| 22 mar 2024 | 41.81 | 41.81 | 41.81 | 41.81 | 41.81 | - |
| 21 mar 2024 | 42.21 | 42.21 | 42.21 | 42.21 | 42.21 | - |
| 20 mar 2024 | 41.76 | 41.76 | 41.76 | 41.76 | 41.76 | - |
| 19 mar 2024 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | - |
| 18 mar 2024 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | - |
| 15 mar 2024 | 41.02 | 41.02 | 41.02 | 41.02 | 41.02 | - |
| 14 mar 2024 | 40.85 | 40.85 | 40.85 | 40.85 | 40.85 | - |
| 13 mar 2024 | 41.29 | 41.29 | 41.29 | 41.29 | 41.29 | - |
| 12 mar 2024 | 41.26 | 41.26 | 41.26 | 41.26 | 41.26 | - |
| 11 mar 2024 | 41.32 | 41.32 | 41.32 | 41.32 | 41.32 | - |
| 08 mar 2024 | 41.38 | 41.38 | 41.38 | 41.38 | 41.38 | - |
| 07 mar 2024 | 41.51 | 41.51 | 41.51 | 41.51 | 41.51 | - |
| 06 mar 2024 | 41.10 | 41.10 | 41.10 | 41.10 | 41.10 | - |
| 05 mar 2024 | 40.89 | 40.89 | 40.89 | 40.89 | 40.89 | - |
| 04 mar 2024 | 41.06 | 41.06 | 41.06 | 41.06 | 41.06 | - |
| 01 mar 2024 | 41.05 | 41.05 | 41.05 | 41.05 | 41.05 | - |
| 29 feb 2024 | 40.94 | 40.94 | 40.94 | 40.94 | 40.94 | - |
| 28 feb 2024 | 40.57 | 40.57 | 40.57 | 40.57 | 40.57 | - |
| 27 feb 2024 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | - |
| 26 feb 2024 | 40.55 | 40.55 | 40.55 | 40.55 | 40.55 | - |
| 23 feb 2024 | 40.53 | 40.53 | 40.53 | 40.53 | 40.53 | - |
| 22 feb 2024 | 40.35 | 40.35 | 40.35 | 40.35 | 40.35 | - |
| 21 feb 2024 | 40.07 | 40.07 | 40.07 | 40.07 | 40.07 | - |
| 20 feb 2024 | 40.04 | 40.04 | 40.04 | 40.04 | 40.04 | - |
| 16 feb 2024 | 40.42 | 40.42 | 40.42 | 40.42 | 40.42 | - |
| 15 feb 2024 | 40.78 | 40.78 | 40.78 | 40.78 | 40.78 | - |
| 14 feb 2024 | 39.78 | 39.78 | 39.78 | 39.78 | 39.78 | - |
| 13 feb 2024 | 39.14 | 39.14 | 39.14 | 39.14 | 39.14 | - |
| 12 feb 2024 | 40.51 | 40.51 | 40.51 | 40.51 | 40.51 | - |
| 09 feb 2024 | 39.86 | 39.86 | 39.86 | 39.86 | 39.86 | - |
| *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.