U.S. markets closed
F S&P 500
5,435.00 -2.50 (-0.05%) F Dow Jones
38,567.00 -38.00 (-0.10%) F Nasdaq
19,698.00 +12.50 (+0.06%) E-mini Russell 2000 Index Futur
2,005.70 -2.30 (-0.11%) Petróleo
78.31 -0.14 (-0.18%) Oro
2,341.30 -7.80 (-0.33%)
Essential 40 Stock I (ESSIX)
Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 08:00PM EDT
Periodo de tiempo:
16 jun 2023 - 16 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 14 jun 2024 | 14.51 | 14.51 | 14.51 | 14.51 | 14.51 | - |
| 13 jun 2024 | 14.57 | 14.57 | 14.57 | 14.57 | 14.57 | - |
| 12 jun 2024 | 14.58 | 14.58 | 14.58 | 14.58 | 14.58 | - |
| 11 jun 2024 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | - |
| 10 jun 2024 | 14.58 | 14.58 | 14.58 | 14.58 | 14.58 | - |
| 07 jun 2024 | 14.56 | 14.56 | 14.56 | 14.56 | 14.56 | - |
| 06 jun 2024 | 14.54 | 14.54 | 14.54 | 14.54 | 14.54 | - |
| 05 jun 2024 | 14.52 | 14.52 | 14.52 | 14.52 | 14.52 | - |
| 04 jun 2024 | 14.48 | 14.48 | 14.48 | 14.48 | 14.48 | - |
| 03 jun 2024 | 14.48 | 14.48 | 14.48 | 14.48 | 14.48 | - |
| 31 may 2024 | 14.51 | 14.51 | 14.51 | 14.51 | 14.51 | - |
| 30 may 2024 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | - |
| 29 may 2024 | 14.27 | 14.27 | 14.27 | 14.27 | 14.27 | - |
| 28 may 2024 | 14.41 | 14.41 | 14.41 | 14.41 | 14.41 | - |
| 24 may 2024 | 14.52 | 14.52 | 14.52 | 14.52 | 14.52 | - |
| 23 may 2024 | 14.46 | 14.46 | 14.46 | 14.46 | 14.46 | - |
| 22 may 2024 | 14.64 | 14.64 | 14.64 | 14.64 | 14.64 | - |
| 21 may 2024 | 14.66 | 14.66 | 14.66 | 14.66 | 14.66 | - |
| 20 may 2024 | 14.66 | 14.66 | 14.66 | 14.66 | 14.66 | - |
| 17 may 2024 | 14.71 | 14.71 | 14.71 | 14.71 | 14.71 | - |
| 16 may 2024 | 14.66 | 14.66 | 14.66 | 14.66 | 14.66 | - |
| 15 may 2024 | 14.61 | 14.61 | 14.61 | 14.61 | 14.61 | - |
| 14 may 2024 | 14.53 | 14.53 | 14.53 | 14.53 | 14.53 | - |
| 13 may 2024 | 14.51 | 14.51 | 14.51 | 14.51 | 14.51 | - |
| 10 may 2024 | 14.51 | 14.51 | 14.51 | 14.51 | 14.51 | - |
| 09 may 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - |
| 08 may 2024 | 14.39 | 14.39 | 14.39 | 14.39 | 14.39 | - |
| 07 may 2024 | 14.38 | 14.38 | 14.38 | 14.38 | 14.38 | - |
| 06 may 2024 | 14.34 | 14.34 | 14.34 | 14.34 | 14.34 | - |
| 03 may 2024 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | - |
| 02 may 2024 | 14.13 | 14.13 | 14.13 | 14.13 | 14.13 | - |
| 01 may 2024 | 14.04 | 14.04 | 14.04 | 14.04 | 14.04 | - |
| 30 abr 2024 | 14.04 | 14.04 | 14.04 | 14.04 | 14.04 | - |
| 29 abr 2024 | 14.24 | 14.24 | 14.24 | 14.24 | 14.24 | - |
| 26 abr 2024 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | - |
| 25 abr 2024 | 14.18 | 14.18 | 14.18 | 14.18 | 14.18 | - |
| 24 abr 2024 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | - |
| 23 abr 2024 | 14.36 | 14.36 | 14.36 | 14.36 | 14.36 | - |
| 22 abr 2024 | 14.28 | 14.28 | 14.28 | 14.28 | 14.28 | - |
| 19 abr 2024 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | - |
| 18 abr 2024 | 14.16 | 14.16 | 14.16 | 14.16 | 14.16 | - |
| 17 abr 2024 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | - |
| 16 abr 2024 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | - |
| 15 abr 2024 | 14.19 | 14.19 | 14.19 | 14.19 | 14.19 | - |
| 12 abr 2024 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | - |
| 11 abr 2024 | 14.51 | 14.51 | 14.51 | 14.51 | 14.51 | - |
| 10 abr 2024 | 14.49 | 14.49 | 14.49 | 14.49 | 14.49 | - |
| 09 abr 2024 | 14.63 | 14.63 | 14.63 | 14.63 | 14.63 | - |
| 08 abr 2024 | 14.63 | 14.63 | 14.63 | 14.63 | 14.63 | - |
| 05 abr 2024 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | - |
| 04 abr 2024 | 14.56 | 14.56 | 14.56 | 14.56 | 14.56 | - |
| 03 abr 2024 | 14.69 | 14.69 | 14.69 | 14.69 | 14.69 | - |
| 02 abr 2024 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - |
| 01 abr 2024 | 14.77 | 14.77 | 14.77 | 14.77 | 14.77 | - |
| 28 mar 2024 | 14.82 | 14.82 | 14.82 | 14.82 | 14.82 | - |
| 27 mar 2024 | 14.77 | 14.77 | 14.77 | 14.77 | 14.77 | - |
| 26 mar 2024 | 14.61 | 14.61 | 14.61 | 14.61 | 14.61 | - |
| 25 mar 2024 | 14.63 | 14.63 | 14.63 | 14.63 | 14.63 | - |
| 22 mar 2024 | 14.68 | 14.68 | 14.68 | 14.68 | 14.68 | - |
| 21 mar 2024 | 14.71 | 14.71 | 14.71 | 14.71 | 14.71 | - |
| 20 mar 2024 | 14.67 | 14.67 | 14.67 | 14.67 | 14.67 | - |
| 19 mar 2024 | 14.54 | 14.54 | 14.54 | 14.54 | 14.54 | - |
| 18 mar 2024 | 14.47 | 14.47 | 14.47 | 14.47 | 14.47 | - |
| 15 mar 2024 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - |
| 14 mar 2024 | 14.43 | 14.43 | 14.43 | 14.43 | 14.43 | - |
| 13 mar 2024 | 14.48 | 14.48 | 14.48 | 14.48 | 14.48 | - |
| 12 mar 2024 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - |
| 11 mar 2024 | 14.26 | 14.26 | 14.26 | 14.26 | 14.26 | - |
| 08 mar 2024 | 14.22 | 14.22 | 14.22 | 14.22 | 14.22 | - |
| 07 mar 2024 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | - |
| 06 mar 2024 | 14.22 | 14.22 | 14.22 | 14.22 | 14.22 | - |
| 05 mar 2024 | 14.16 | 14.16 | 14.16 | 14.16 | 14.16 | - |
| 04 mar 2024 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | - |
| 01 mar 2024 | 14.28 | 14.28 | 14.28 | 14.28 | 14.28 | - |
| 29 feb 2024 | 14.24 | 14.24 | 14.24 | 14.24 | 14.24 | - |
| 28 feb 2024 | 14.22 | 14.22 | 14.22 | 14.22 | 14.22 | - |
| 27 feb 2024 | 14.23 | 14.23 | 14.23 | 14.23 | 14.23 | - |
| 26 feb 2024 | 14.21 | 14.21 | 14.21 | 14.21 | 14.21 | - |
| 23 feb 2024 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | - |
| 22 feb 2024 | 14.22 | 14.22 | 14.22 | 14.22 | 14.22 | - |
| 21 feb 2024 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | - |
| 20 feb 2024 | 14.13 | 14.13 | 14.13 | 14.13 | 14.13 | - |
| 16 feb 2024 | 14.18 | 14.18 | 14.18 | 14.18 | 14.18 | - |
| 15 feb 2024 | 14.21 | 14.21 | 14.21 | 14.21 | 14.21 | - |
| 14 feb 2024 | 14.11 | 14.11 | 14.11 | 14.11 | 14.11 | - |
| 13 feb 2024 | 14.03 | 14.03 | 14.03 | 14.03 | 14.03 | - |
| 12 feb 2024 | 14.18 | 14.18 | 14.18 | 14.18 | 14.18 | - |
| 09 feb 2024 | 14.14 | 14.14 | 14.14 | 14.14 | 14.14 | - |
| 08 feb 2024 | 14.09 | 14.09 | 14.09 | 14.09 | 14.09 | - |
| 07 feb 2024 | 14.12 | 14.12 | 14.12 | 14.12 | 14.12 | - |
| 06 feb 2024 | 13.98 | 13.98 | 13.98 | 13.98 | 13.98 | - |
| 05 feb 2024 | 13.93 | 13.93 | 13.93 | 13.93 | 13.93 | - |
| 02 feb 2024 | 14.03 | 14.03 | 14.03 | 14.03 | 14.03 | - |
| 01 feb 2024 | 13.96 | 13.96 | 13.96 | 13.96 | 13.96 | - |
| 31 ene 2024 | 13.81 | 13.81 | 13.81 | 13.81 | 13.81 | - |
| 30 ene 2024 | 13.93 | 13.93 | 13.93 | 13.93 | 13.93 | - |
| 29 ene 2024 | 13.88 | 13.88 | 13.88 | 13.88 | 13.88 | - |
| 26 ene 2024 | 13.82 | 13.82 | 13.82 | 13.82 | 13.82 | - |
| 25 ene 2024 | 13.82 | 13.82 | 13.82 | 13.82 | 13.82 | - |
| 24 ene 2024 | 13.72 | 13.72 | 13.72 | 13.72 | 13.72 | - |
| *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.