U.S. markets open in 4 hours 6 minutes
F S&P 500
5,522.50 +1.00 (+0.02%) F Dow Jones
39,543.00 +74.00 (+0.19%) F Nasdaq
19,909.75 -17.50 (-0.09%) E-mini Russell 2000 Index Futur
2,072.00 +7.00 (+0.34%) Petróleo
81.95 +0.41 (+0.50%) Oro
2,338.30 -1.30 (-0.06%)
Eaton Vance Greater India A (ETGIX)
Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 08:01PM 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 | 41.73 | 41.73 | 41.73 | 41.73 | 41.73 | - |
| 27 jun 2024 | 41.77 | 41.77 | 41.77 | 41.77 | 41.77 | - |
| 26 jun 2024 | 41.34 | 41.34 | 41.34 | 41.34 | 41.34 | - |
| 25 jun 2024 | 41.34 | 41.34 | 41.34 | 41.34 | 41.34 | - |
| 24 jun 2024 | 41.27 | 41.27 | 41.27 | 41.27 | 41.27 | - |
| 21 jun 2024 | 40.89 | 40.89 | 40.89 | 40.89 | 40.89 | - |
| 20 jun 2024 | 40.92 | 40.92 | 40.92 | 40.92 | 40.92 | - |
| 18 jun 2024 | 41.26 | 41.26 | 41.26 | 41.26 | 41.26 | - |
| 17 jun 2024 | 40.97 | 40.97 | 40.97 | 40.97 | 40.97 | - |
| 14 jun 2024 | 40.88 | 40.88 | 40.88 | 40.88 | 40.88 | - |
| 13 jun 2024 | 40.58 | 40.58 | 40.58 | 40.58 | 40.58 | - |
| 12 jun 2024 | 40.47 | 40.47 | 40.47 | 40.47 | 40.47 | - |
| 11 jun 2024 | 40.25 | 40.25 | 40.25 | 40.25 | 40.25 | - |
| 10 jun 2024 | 40.29 | 40.29 | 40.29 | 40.29 | 40.29 | - |
| 07 jun 2024 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | - |
| 06 jun 2024 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | - |
| 05 jun 2024 | 39.37 | 39.37 | 39.37 | 39.37 | 39.37 | - |
| 04 jun 2024 | 38.14 | 38.14 | 38.14 | 38.14 | 38.14 | - |
| 03 jun 2024 | 39.97 | 39.97 | 39.97 | 39.97 | 39.97 | - |
| 31 may 2024 | 38.96 | 38.96 | 38.96 | 38.96 | 38.96 | - |
| 30 may 2024 | 38.96 | 38.96 | 38.96 | 38.96 | 38.96 | - |
| 29 may 2024 | 39.09 | 39.09 | 39.09 | 39.09 | 39.09 | - |
| 28 may 2024 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | - |
| 24 may 2024 | 39.56 | 39.56 | 39.56 | 39.56 | 39.56 | - |
| 23 may 2024 | 39.46 | 39.46 | 39.46 | 39.46 | 39.46 | - |
| 22 may 2024 | 39.16 | 39.16 | 39.16 | 39.16 | 39.16 | - |
| 21 may 2024 | 39.10 | 39.10 | 39.10 | 39.10 | 39.10 | - |
| 20 may 2024 | 39.11 | 39.11 | 39.11 | 39.11 | 39.11 | - |
| 17 may 2024 | 39.10 | 39.10 | 39.10 | 39.10 | 39.10 | - |
| 16 may 2024 | 38.73 | 38.73 | 38.73 | 38.73 | 38.73 | - |
| 15 may 2024 | 38.51 | 38.51 | 38.51 | 38.51 | 38.51 | - |
| 14 may 2024 | 38.32 | 38.32 | 38.32 | 38.32 | 38.32 | - |
| 13 may 2024 | 38.08 | 38.08 | 38.08 | 38.08 | 38.08 | - |
| 10 may 2024 | 38.01 | 38.01 | 38.01 | 38.01 | 38.01 | - |
| 09 may 2024 | 37.87 | 37.87 | 37.87 | 37.87 | 37.87 | - |
| 08 may 2024 | 38.21 | 38.21 | 38.21 | 38.21 | 38.21 | - |
| 07 may 2024 | 38.12 | 38.12 | 38.12 | 38.12 | 38.12 | - |
| 06 may 2024 | 38.46 | 38.46 | 38.46 | 38.46 | 38.46 | - |
| 03 may 2024 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | - |
| 02 may 2024 | 38.70 | 38.70 | 38.70 | 38.70 | 38.70 | - |
| 01 may 2024 | 38.36 | 38.36 | 38.36 | 38.36 | 38.36 | - |
| 30 abr 2024 | 38.36 | 38.36 | 38.36 | 38.36 | 38.36 | - |
| 29 abr 2024 | 38.33 | 38.33 | 38.33 | 38.33 | 38.33 | - |
| 26 abr 2024 | 38.19 | 38.19 | 38.19 | 38.19 | 38.19 | - |
| 25 abr 2024 | 38.21 | 38.21 | 38.21 | 38.21 | 38.21 | - |
| 24 abr 2024 | 37.91 | 37.91 | 37.91 | 37.91 | 37.91 | - |
| 23 abr 2024 | 37.95 | 37.95 | 37.95 | 37.95 | 37.95 | - |
| 22 abr 2024 | 37.88 | 37.88 | 37.88 | 37.88 | 37.88 | - |
| 19 abr 2024 | 37.46 | 37.46 | 37.46 | 37.46 | 37.46 | - |
| 18 abr 2024 | 37.28 | 37.28 | 37.28 | 37.28 | 37.28 | - |
| 17 abr 2024 | 37.26 | 37.26 | 37.26 | 37.26 | 37.26 | - |
| 16 abr 2024 | 37.37 | 37.37 | 37.37 | 37.37 | 37.37 | - |
| 15 abr 2024 | 37.43 | 37.43 | 37.43 | 37.43 | 37.43 | - |
| 12 abr 2024 | 37.91 | 37.91 | 37.91 | 37.91 | 37.91 | - |
| 11 abr 2024 | 38.28 | 38.28 | 38.28 | 38.28 | 38.28 | - |
| 10 abr 2024 | 38.28 | 38.28 | 38.28 | 38.28 | 38.28 | - |
| 09 abr 2024 | 38.31 | 38.31 | 38.31 | 38.31 | 38.31 | - |
| 08 abr 2024 | 38.22 | 38.22 | 38.22 | 38.22 | 38.22 | - |
| 05 abr 2024 | 37.96 | 37.96 | 37.96 | 37.96 | 37.96 | - |
| 04 abr 2024 | 37.75 | 37.75 | 37.75 | 37.75 | 37.75 | - |
| 03 abr 2024 | 37.77 | 37.77 | 37.77 | 37.77 | 37.77 | - |
| 02 abr 2024 | 37.68 | 37.68 | 37.68 | 37.68 | 37.68 | - |
| 01 abr 2024 | 37.54 | 37.54 | 37.54 | 37.54 | 37.54 | - |
| 28 mar 2024 | 37.61 | 37.61 | 37.61 | 37.61 | 37.61 | - |
| 27 mar 2024 | 37.23 | 37.23 | 37.23 | 37.23 | 37.23 | - |
| 26 mar 2024 | 37.02 | 37.02 | 37.02 | 37.02 | 37.02 | - |
| 25 mar 2024 | 36.86 | 36.86 | 36.86 | 36.86 | 36.86 | - |
| 22 mar 2024 | 36.89 | 36.89 | 36.89 | 36.89 | 36.89 | - |
| 21 mar 2024 | 36.82 | 36.82 | 36.82 | 36.82 | 36.82 | - |
| 20 mar 2024 | 36.71 | 36.71 | 36.71 | 36.71 | 36.71 | - |
| 19 mar 2024 | 36.56 | 36.56 | 36.56 | 36.56 | 36.56 | - |
| 18 mar 2024 | 36.95 | 36.95 | 36.95 | 36.95 | 36.95 | - |
| 15 mar 2024 | 36.74 | 36.74 | 36.74 | 36.74 | 36.74 | - |
| 14 mar 2024 | 36.90 | 36.90 | 36.90 | 36.90 | 36.90 | - |
| 13 mar 2024 | 36.61 | 36.61 | 36.61 | 36.61 | 36.61 | - |
| 12 mar 2024 | 37.54 | 37.54 | 37.54 | 37.54 | 37.54 | - |
| 11 mar 2024 | 37.71 | 37.71 | 37.71 | 37.71 | 37.71 | - |
| 08 mar 2024 | 37.90 | 37.90 | 37.90 | 37.90 | 37.90 | - |
| 07 mar 2024 | 37.92 | 37.92 | 37.92 | 37.92 | 37.92 | - |
| 06 mar 2024 | 37.78 | 37.78 | 37.78 | 37.78 | 37.78 | - |
| 05 mar 2024 | 37.65 | 37.65 | 37.65 | 37.65 | 37.65 | - |
| 04 mar 2024 | 37.90 | 37.90 | 37.90 | 37.90 | 37.90 | - |
| 01 mar 2024 | 37.89 | 37.89 | 37.89 | 37.89 | 37.89 | - |
| 29 feb 2024 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | - |
| 28 feb 2024 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | - |
| 27 feb 2024 | 37.68 | 37.68 | 37.68 | 37.68 | 37.68 | - |
| 26 feb 2024 | 37.58 | 37.58 | 37.58 | 37.58 | 37.58 | - |
| 23 feb 2024 | 37.72 | 37.72 | 37.72 | 37.72 | 37.72 | - |
| 22 feb 2024 | 37.71 | 37.71 | 37.71 | 37.71 | 37.71 | - |
| 21 feb 2024 | 37.32 | 37.32 | 37.32 | 37.32 | 37.32 | - |
| 20 feb 2024 | 37.52 | 37.52 | 37.52 | 37.52 | 37.52 | - |
| 16 feb 2024 | 37.27 | 37.27 | 37.27 | 37.27 | 37.27 | - |
| 15 feb 2024 | 37.09 | 37.09 | 37.09 | 37.09 | 37.09 | - |
| 14 feb 2024 | 36.90 | 36.90 | 36.90 | 36.90 | 36.90 | - |
| 13 feb 2024 | 36.38 | 36.38 | 36.38 | 36.38 | 36.38 | - |
| 12 feb 2024 | 36.49 | 36.49 | 36.49 | 36.49 | 36.49 | - |
| 09 feb 2024 | 36.79 | 36.79 | 36.79 | 36.79 | 36.79 | - |
| 08 feb 2024 | 36.70 | 36.70 | 36.70 | 36.70 | 36.70 | - |
| 07 feb 2024 | 37.01 | 37.01 | 37.01 | 37.01 | 37.01 | - |
| 06 feb 2024 | 36.88 | 36.88 | 36.88 | 36.88 | 36.88 | - |
| *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.