U.S. markets open in 1 hour 45 minutes
F S&P 500
5,171.50 +16.75 (+0.32%) F Dow Jones
38,947.00 +115.00 (+0.30%) F Nasdaq
18,046.00 +45.25 (+0.25%) E-mini Russell 2000 Index Futur
2,062.00 +16.20 (+0.79%) Petróleo
78.93 +0.82 (+1.05%) Oro
2,329.40 +20.80 (+0.90%)
Strategic Advisers Large Cap (FALCX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 08:01PM EDT
Periodo de tiempo:
06 may 2023 - 06 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 03 may 2024 | - | - | - | - | - | - |
| 02 may 2024 | 12.67 | 12.67 | 12.67 | 12.67 | 12.67 | - |
| 01 may 2024 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | - |
| 30 abr 2024 | 12.59 | 12.59 | 12.59 | 12.59 | 12.59 | - |
| 29 abr 2024 | 12.78 | 12.78 | 12.78 | 12.78 | 12.78 | - |
| 26 abr 2024 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | - |
| 25 abr 2024 | 12.62 | 12.62 | 12.62 | 12.62 | 12.62 | - |
| 24 abr 2024 | 12.68 | 12.68 | 12.68 | 12.68 | 12.68 | - |
| 23 abr 2024 | 12.69 | 12.69 | 12.69 | 12.69 | 12.69 | - |
| 22 abr 2024 | 12.53 | 12.53 | 12.53 | 12.53 | 12.53 | - |
| 19 abr 2024 | 12.42 | 12.42 | 12.42 | 12.42 | 12.42 | - |
| 18 abr 2024 | 12.52 | 12.52 | 12.52 | 12.52 | 12.52 | - |
| 17 abr 2024 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | - |
| 16 abr 2024 | 12.62 | 12.62 | 12.62 | 12.62 | 12.62 | - |
| 15 abr 2024 | 12.64 | 12.64 | 12.64 | 12.64 | 12.64 | - |
| 12 abr 2024 | 12.98 | 12.98 | 12.98 | 12.98 | 12.98 | - |
| 11 abr 2024 | 12.98 | 12.98 | 12.98 | 12.98 | 12.98 | - |
| 10 abr 2024 | 12.89 | 12.89 | 12.89 | 12.89 | 12.89 | - |
| 09 abr 2024 | 13.01 | 13.01 | 13.01 | 13.01 | 13.01 | - |
| 08 abr 2024 | 12.99 | 12.99 | 12.99 | 12.99 | 12.99 | - |
| 05 abr 2024 | 12.85 | 12.85 | 12.85 | 12.85 | 12.85 | - |
| 04 abr 2024 | 12.85 | 12.85 | 12.85 | 12.85 | 12.85 | - |
| 03 abr 2024 | 13.01 | 13.01 | 13.01 | 13.01 | 13.01 | - |
| 02 abr 2024 | 12.99 | 12.99 | 12.99 | 12.99 | 12.99 | - |
| 01 abr 2024 | 13.09 | 13.09 | 13.09 | 13.09 | 13.09 | - |
| 28 mar 2024 | 13.11 | 13.11 | 13.11 | 13.11 | 13.11 | - |
| 27 mar 2024 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | - |
| 26 mar 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - |
| 25 mar 2024 | 13.03 | 13.03 | 13.03 | 13.03 | 13.03 | - |
| 22 mar 2024 | 13.08 | 13.08 | 13.08 | 13.08 | 13.08 | - |
| 21 mar 2024 | 13.08 | 13.08 | 13.08 | 13.08 | 13.08 | - |
| 20 mar 2024 | 13.04 | 13.04 | 13.04 | 13.04 | 13.04 | - |
| 19 mar 2024 | 12.92 | 12.92 | 12.92 | 12.92 | 12.92 | - |
| 18 mar 2024 | 12.84 | 12.84 | 12.84 | 12.84 | 12.84 | - |
| 15 mar 2024 | 12.85 | 12.85 | 12.85 | 12.85 | 12.85 | - |
| 14 mar 2024 | 12.85 | 12.85 | 12.85 | 12.85 | 12.85 | - |
| 13 mar 2024 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - |
| 12 mar 2024 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - |
| 11 mar 2024 | 12.76 | 12.76 | 12.76 | 12.76 | 12.76 | - |
| 08 mar 2024 | 12.86 | 12.86 | 12.86 | 12.86 | 12.86 | - |
| 07 mar 2024 | 12.86 | 12.86 | 12.86 | 12.86 | 12.86 | - |
| 06 mar 2024 | 12.72 | 12.72 | 12.72 | 12.72 | 12.72 | - |
| 05 mar 2024 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | - |
| 04 mar 2024 | 12.77 | 12.77 | 12.77 | 12.77 | 12.77 | - |
| 01 mar 2024 | 12.68 | 12.68 | 12.68 | 12.68 | 12.68 | - |
| 29 feb 2024 | 12.68 | 12.68 | 12.68 | 12.68 | 12.68 | - |
| 28 feb 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - |
| 27 feb 2024 | 12.63 | 12.63 | 12.63 | 12.63 | 12.63 | - |
| 26 feb 2024 | 12.61 | 12.61 | 12.61 | 12.61 | 12.61 | - |
| 23 feb 2024 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | - |
| 22 feb 2024 | 12.63 | 12.63 | 12.63 | 12.63 | 12.63 | - |
| 21 feb 2024 | 12.37 | 12.37 | 12.37 | 12.37 | 12.37 | - |
| 20 feb 2024 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | - |
| 16 feb 2024 | 12.49 | 12.49 | 12.49 | 12.49 | 12.49 | - |
| 15 feb 2024 | 12.49 | 12.49 | 12.49 | 12.49 | 12.49 | - |
| 14 feb 2024 | 12.42 | 12.42 | 12.42 | 12.42 | 12.42 | - |
| 13 feb 2024 | 12.29 | 12.29 | 12.29 | 12.29 | 12.29 | - |
| 12 feb 2024 | 12.46 | 12.46 | 12.46 | 12.46 | 12.46 | - |
| 09 feb 2024 | 12.47 | 12.47 | 12.47 | 12.47 | 12.47 | - |
| 08 feb 2024 | 12.39 | 12.39 | 12.39 | 12.39 | 12.39 | - |
| 07 feb 2024 | 12.38 | 12.38 | 12.38 | 12.38 | 12.38 | - |
| 06 feb 2024 | 12.28 | 12.28 | 12.28 | 12.28 | 12.28 | - |
| 05 feb 2024 | 12.26 | 12.26 | 12.26 | 12.26 | 12.26 | - |
| 02 feb 2024 | 12.16 | 12.16 | 12.16 | 12.16 | 12.16 | - |
| 01 feb 2024 | 12.16 | 12.16 | 12.16 | 12.16 | 12.16 | - |
| 31 ene 2024 | 12.01 | 12.01 | 12.01 | 12.01 | 12.01 | - |
| 30 ene 2024 | 12.21 | 12.21 | 12.21 | 12.21 | 12.21 | - |
| 29 ene 2024 | 12.21 | 12.21 | 12.21 | 12.21 | 12.21 | - |
| 26 ene 2024 | 12.11 | 12.11 | 12.11 | 12.11 | 12.11 | - |
| 25 ene 2024 | 12.11 | 12.11 | 12.11 | 12.11 | 12.11 | - |
| 24 ene 2024 | 12.04 | 12.04 | 12.04 | 12.04 | 12.04 | - |
| 23 ene 2024 | 12.02 | 12.02 | 12.02 | 12.02 | 12.02 | - |
| 22 ene 2024 | 11.99 | 11.99 | 11.99 | 11.99 | 11.99 | - |
| 19 ene 2024 | 11.81 | 11.81 | 11.81 | 11.81 | 11.81 | - |
| 18 ene 2024 | 11.81 | 11.81 | 11.81 | 11.81 | 11.81 | - |
| 17 ene 2024 | 11.71 | 11.71 | 11.71 | 11.71 | 11.71 | - |
| 16 ene 2024 | 11.77 | 11.77 | 11.77 | 11.77 | 11.77 | - |
| 12 ene 2024 | 11.82 | 11.82 | 11.82 | 11.82 | 11.82 | - |
| 11 ene 2024 | 11.81 | 11.81 | 11.81 | 11.81 | 11.81 | - |
| 10 ene 2024 | 11.81 | 11.81 | 11.81 | 11.81 | 11.81 | - |
| 09 ene 2024 | 11.74 | 11.74 | 11.74 | 11.74 | 11.74 | - |
| 08 ene 2024 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | - |
| 05 ene 2024 | 11.59 | 11.59 | 11.59 | 11.59 | 11.59 | - |
| 04 ene 2024 | 11.56 | 11.56 | 11.56 | 11.56 | 11.56 | - |
| 03 ene 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - |
| 02 ene 2024 | 11.69 | 11.69 | 11.69 | 11.69 | 11.69 | - |
| 29 dic 2023 | 11.78 | 11.78 | 11.78 | 11.78 | 11.78 | - |
| 28 dic 2023 | 11.78 | 11.78 | 11.78 | 11.78 | 11.78 | - |
| 28 dic 2023 | 0.091 Dividendo | |||||
| 28 dic 2023 | 0.122 Ganancias de capital | |||||
| 27 dic 2023 | 11.99 | 11.99 | 11.99 | 11.99 | 11.78 | - |
| 26 dic 2023 | 11.98 | 11.98 | 11.98 | 11.98 | 11.77 | - |
| 22 dic 2023 | 11.90 | 11.90 | 11.90 | 11.90 | 11.69 | - |
| 21 dic 2023 | 11.90 | 11.90 | 11.90 | 11.90 | 11.69 | - |
| 20 dic 2023 | 11.78 | 11.78 | 11.78 | 11.78 | 11.57 | - |
| 19 dic 2023 | 11.95 | 11.95 | 11.95 | 11.95 | 11.74 | - |
| 18 dic 2023 | 11.88 | 11.88 | 11.88 | 11.88 | 11.67 | - |
| 15 dic 2023 | 11.83 | 11.83 | 11.83 | 11.83 | 11.62 | - |
| 14 dic 2023 | 11.79 | 11.79 | 11.79 | 11.79 | 11.58 | - |
| 13 dic 2023 | 11.79 | 11.79 | 11.79 | 11.79 | 11.58 | - |
| *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.