U.S. markets closed
F S&P 500
5,065.75 +19.25 (+0.38%) F Dow Jones
38,178.00 +109.00 (+0.29%) F Nasdaq
17,525.25 +87.00 (+0.50%) E-mini Russell 2000 Index Futur
2,002.20 +12.50 (+0.63%) Petróleo
79.06 +0.06 (+0.08%) Oro
2,334.10 +23.10 (+1.00%)
Exelon Corporation (EXC)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
01 may 2023 - 01 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 01 may 2024 | 37.29 | 38.20 | 37.26 | 37.84 | 37.84 | 6,899,853 |
| 30 abr 2024 | 37.46 | 37.80 | 37.03 | 37.58 | 37.58 | 6,200,200 |
| 29 abr 2024 | 37.56 | 37.75 | 37.43 | 37.72 | 37.72 | 3,301,800 |
| 26 abr 2024 | 37.42 | 37.60 | 37.26 | 37.32 | 37.32 | 5,439,500 |
| 25 abr 2024 | 37.97 | 38.04 | 37.21 | 37.66 | 37.66 | 3,958,500 |
| 24 abr 2024 | 36.85 | 37.90 | 36.80 | 37.77 | 37.77 | 5,061,400 |
| 23 abr 2024 | 37.44 | 37.95 | 37.32 | 37.56 | 37.56 | 5,700,300 |
| 22 abr 2024 | 37.61 | 37.95 | 37.22 | 37.67 | 37.67 | 5,174,400 |
| 19 abr 2024 | 36.77 | 37.65 | 36.50 | 37.55 | 37.55 | 6,125,000 |
| 18 abr 2024 | 36.62 | 36.74 | 36.28 | 36.68 | 36.68 | 4,395,500 |
| 17 abr 2024 | 35.90 | 36.52 | 35.90 | 36.42 | 36.42 | 4,716,900 |
| 16 abr 2024 | 36.30 | 36.35 | 35.75 | 35.75 | 35.75 | 5,114,400 |
| 15 abr 2024 | 36.78 | 36.83 | 36.07 | 36.27 | 36.27 | 3,752,500 |
| 12 abr 2024 | 36.80 | 36.96 | 36.19 | 36.48 | 36.48 | 4,985,000 |
| 11 abr 2024 | 37.11 | 37.29 | 36.58 | 36.80 | 36.80 | 4,696,900 |
| 10 abr 2024 | 37.21 | 37.21 | 36.63 | 36.91 | 36.91 | 5,370,200 |
| 09 abr 2024 | 37.90 | 37.99 | 37.70 | 37.87 | 37.87 | 3,782,700 |
| 08 abr 2024 | 37.35 | 37.81 | 37.24 | 37.78 | 37.78 | 5,059,100 |
| 05 abr 2024 | 36.98 | 37.45 | 36.51 | 37.34 | 37.34 | 3,957,500 |
| 04 abr 2024 | 37.56 | 37.65 | 36.95 | 37.22 | 37.22 | 4,348,600 |
| 03 abr 2024 | 37.62 | 37.69 | 37.20 | 37.21 | 37.21 | 4,792,200 |
| 02 abr 2024 | 37.07 | 37.68 | 37.05 | 37.58 | 37.58 | 7,306,800 |
| 01 abr 2024 | 37.70 | 37.70 | 37.06 | 37.23 | 37.23 | 4,857,000 |
| 28 mar 2024 | 37.23 | 37.70 | 37.18 | 37.57 | 37.57 | 5,855,300 |
| 27 mar 2024 | 36.85 | 37.32 | 36.77 | 37.31 | 37.31 | 7,988,300 |
| 26 mar 2024 | 36.77 | 36.96 | 36.52 | 36.56 | 36.56 | 5,883,000 |
| 25 mar 2024 | 36.75 | 36.96 | 36.57 | 36.85 | 36.85 | 5,381,600 |
| 22 mar 2024 | 37.28 | 37.28 | 36.68 | 36.70 | 36.70 | 5,160,900 |
| 21 mar 2024 | 36.64 | 37.18 | 36.53 | 37.03 | 37.03 | 6,612,800 |
| 20 mar 2024 | 36.63 | 37.13 | 36.35 | 36.56 | 36.56 | 5,654,600 |
| 19 mar 2024 | 36.51 | 37.00 | 36.50 | 36.81 | 36.81 | 6,947,300 |
| 18 mar 2024 | 36.54 | 36.98 | 36.38 | 36.60 | 36.60 | 7,371,100 |
| 15 mar 2024 | 36.55 | 36.93 | 36.21 | 36.48 | 36.48 | 17,634,800 |
| 14 mar 2024 | 36.95 | 37.08 | 36.37 | 36.57 | 36.57 | 9,924,900 |
| 13 mar 2024 | 37.21 | 37.42 | 36.95 | 36.99 | 36.99 | 8,789,100 |
| 12 mar 2024 | 37.00 | 37.11 | 36.78 | 37.01 | 37.01 | 11,600,300 |
| 11 mar 2024 | 37.09 | 37.39 | 36.74 | 37.19 | 37.19 | 5,064,000 |
| 08 mar 2024 | 37.00 | 37.08 | 36.53 | 36.96 | 36.96 | 6,904,700 |
| 07 mar 2024 | 37.00 | 37.26 | 36.70 | 36.83 | 36.83 | 5,659,300 |
| 06 mar 2024 | 36.32 | 36.73 | 36.32 | 36.67 | 36.67 | 5,743,400 |
| 05 mar 2024 | 36.25 | 36.99 | 36.13 | 36.27 | 36.27 | 9,773,800 |
| 04 mar 2024 | 35.34 | 36.28 | 35.27 | 36.20 | 36.20 | 5,248,600 |
| 01 mar 2024 | 35.22 | 35.62 | 34.98 | 35.49 | 35.49 | 4,947,100 |
| 01 mar 2024 | 0.38 Dividendo | |||||
| 29 feb 2024 | 35.94 | 36.28 | 35.62 | 35.84 | 35.46 | 11,354,100 |
| 28 feb 2024 | 36.05 | 36.33 | 35.67 | 35.80 | 35.42 | 5,618,800 |
| 27 feb 2024 | 35.88 | 36.40 | 35.73 | 36.21 | 35.83 | 6,158,500 |
| 26 feb 2024 | 36.07 | 36.07 | 35.29 | 35.63 | 35.25 | 6,997,400 |
| 23 feb 2024 | 35.88 | 36.41 | 35.86 | 36.13 | 35.75 | 4,552,300 |
| 22 feb 2024 | 36.03 | 36.20 | 35.38 | 36.03 | 35.65 | 7,518,300 |
| 21 feb 2024 | 35.68 | 36.46 | 35.50 | 36.21 | 35.83 | 12,107,200 |
| 20 feb 2024 | 34.90 | 35.34 | 34.68 | 34.73 | 34.36 | 6,695,100 |
| 16 feb 2024 | 34.76 | 35.14 | 34.43 | 34.91 | 34.54 | 7,831,000 |
| 15 feb 2024 | 34.31 | 34.94 | 34.30 | 34.86 | 34.49 | 5,052,500 |
| 14 feb 2024 | 34.25 | 34.49 | 34.04 | 34.12 | 33.76 | 6,822,200 |
| 13 feb 2024 | 34.42 | 34.66 | 33.50 | 34.19 | 33.83 | 9,168,800 |
| 12 feb 2024 | 33.79 | 34.50 | 33.58 | 34.38 | 34.02 | 7,862,500 |
| 09 feb 2024 | 33.64 | 33.90 | 33.35 | 33.84 | 33.48 | 6,520,400 |
| 08 feb 2024 | 33.98 | 33.98 | 33.53 | 33.75 | 33.39 | 5,935,400 |
| 07 feb 2024 | 34.11 | 34.26 | 33.66 | 34.10 | 33.74 | 6,946,600 |
| 06 feb 2024 | 33.62 | 34.15 | 33.46 | 33.91 | 33.55 | 6,444,500 |
| 05 feb 2024 | 33.94 | 34.23 | 33.58 | 33.62 | 33.26 | 6,336,100 |
| 02 feb 2024 | 34.70 | 34.70 | 33.94 | 34.35 | 33.99 | 5,819,500 |
| 01 feb 2024 | 34.81 | 35.06 | 34.46 | 35.02 | 34.65 | 5,605,700 |
| 31 ene 2024 | 35.23 | 35.30 | 34.53 | 34.81 | 34.44 | 13,440,600 |
| 30 ene 2024 | 35.01 | 35.15 | 34.65 | 35.05 | 34.68 | 6,400,500 |
| 29 ene 2024 | 34.97 | 35.30 | 34.66 | 35.29 | 34.92 | 5,454,500 |
| 26 ene 2024 | 34.91 | 35.03 | 34.66 | 35.01 | 34.64 | 6,182,300 |
| 25 ene 2024 | 34.43 | 34.90 | 34.08 | 34.90 | 34.53 | 12,960,400 |
| 24 ene 2024 | 34.85 | 34.99 | 34.03 | 34.08 | 33.72 | 7,287,600 |
| 23 ene 2024 | 34.91 | 35.12 | 34.51 | 34.75 | 34.38 | 6,110,200 |
| 22 ene 2024 | 34.94 | 35.38 | 34.66 | 34.86 | 34.49 | 5,031,600 |
| 19 ene 2024 | 35.19 | 35.39 | 34.81 | 35.04 | 34.67 | 9,294,800 |
| 18 ene 2024 | 35.36 | 35.44 | 34.88 | 35.30 | 34.93 | 6,258,100 |
| 17 ene 2024 | 35.51 | 36.06 | 35.28 | 35.59 | 35.21 | 7,004,100 |
| 16 ene 2024 | 35.91 | 35.99 | 35.46 | 35.70 | 35.32 | 7,465,100 |
| 12 ene 2024 | 36.50 | 36.59 | 36.05 | 36.07 | 35.69 | 4,096,400 |
| 11 ene 2024 | 36.41 | 36.57 | 35.98 | 36.21 | 35.83 | 6,882,000 |
| 10 ene 2024 | 36.63 | 36.78 | 36.40 | 36.64 | 36.25 | 5,345,800 |
| 09 ene 2024 | 36.47 | 36.59 | 36.23 | 36.44 | 36.05 | 6,096,200 |
| 08 ene 2024 | 36.05 | 36.74 | 35.95 | 36.69 | 36.30 | 6,027,200 |
| 05 ene 2024 | 35.91 | 36.50 | 35.74 | 36.31 | 35.93 | 4,980,000 |
| 04 ene 2024 | 36.09 | 36.32 | 35.97 | 36.02 | 35.64 | 5,443,600 |
| 03 ene 2024 | 36.53 | 36.67 | 35.90 | 36.18 | 35.80 | 6,784,000 |
| 02 ene 2024 | 35.75 | 36.67 | 35.58 | 36.47 | 36.08 | 7,584,600 |
| 29 dic 2023 | 35.70 | 35.95 | 35.57 | 35.90 | 35.52 | 4,634,200 |
| 28 dic 2023 | 35.40 | 35.99 | 35.34 | 35.85 | 35.47 | 5,832,800 |
| 27 dic 2023 | 35.56 | 35.66 | 35.10 | 35.41 | 35.03 | 6,882,000 |
| 26 dic 2023 | 35.19 | 35.63 | 35.18 | 35.53 | 35.15 | 3,900,300 |
| 22 dic 2023 | 35.24 | 35.82 | 35.20 | 35.26 | 34.89 | 5,794,600 |
| 21 dic 2023 | 34.92 | 35.25 | 34.81 | 35.07 | 34.70 | 8,332,500 |
| 20 dic 2023 | 35.45 | 35.60 | 34.81 | 34.81 | 34.44 | 10,523,500 |
| 19 dic 2023 | 34.43 | 35.42 | 34.05 | 35.41 | 35.03 | 16,414,300 |
| 18 dic 2023 | 35.39 | 35.59 | 34.22 | 34.45 | 34.08 | 23,411,000 |
| 15 dic 2023 | 37.44 | 37.50 | 35.32 | 35.49 | 35.11 | 38,845,300 |
| 14 dic 2023 | 41.22 | 41.43 | 37.46 | 37.90 | 37.50 | 26,399,000 |
| 13 dic 2023 | 39.49 | 41.08 | 39.34 | 41.00 | 40.57 | 7,994,500 |
| 12 dic 2023 | 39.66 | 39.66 | 39.18 | 39.44 | 39.02 | 5,695,700 |
| 11 dic 2023 | 39.35 | 39.63 | 39.10 | 39.52 | 39.10 | 7,793,000 |
| 08 dic 2023 | 39.37 | 39.38 | 38.98 | 39.21 | 38.79 | 7,433,400 |
| *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.