U.S. markets open in 2 hours 8 minutes
F S&P 500
5,292.75 -32.00 (-0.60%) F Dow Jones
38,716.00 -228.00 (-0.59%) F Nasdaq
18,820.50 -120.00 (-0.63%) E-mini Russell 2000 Index Futur
2,051.90 -21.30 (-1.03%) Petróleo
80.41 +0.58 (+0.73%) Oro
2,345.20 -11.30 (-0.48%)
MainStay PineStone Global Equity I (FCGIX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 08:01PM EDT
Periodo de tiempo:
29 may 2023 - 29 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 may 2024 | 19.83 | 19.83 | 19.83 | 19.83 | 19.83 | - |
| 24 may 2024 | 19.99 | 19.99 | 19.99 | 19.99 | 19.99 | - |
| 23 may 2024 | 19.89 | 19.89 | 19.89 | 19.89 | 19.89 | - |
| 22 may 2024 | 20.06 | 20.06 | 20.06 | 20.06 | 20.06 | - |
| 21 may 2024 | 20.08 | 20.08 | 20.08 | 20.08 | 20.08 | - |
| 20 may 2024 | 20.13 | 20.13 | 20.13 | 20.13 | 20.13 | - |
| 17 may 2024 | 20.12 | 20.12 | 20.12 | 20.12 | 20.12 | - |
| 16 may 2024 | 20.06 | 20.06 | 20.06 | 20.06 | 20.06 | - |
| 15 may 2024 | 20.04 | 20.04 | 20.04 | 20.04 | 20.04 | - |
| 14 may 2024 | 19.86 | 19.86 | 19.86 | 19.86 | 19.86 | - |
| 13 may 2024 | 19.73 | 19.73 | 19.73 | 19.73 | 19.73 | - |
| 10 may 2024 | 19.79 | 19.79 | 19.79 | 19.79 | 19.79 | - |
| 09 may 2024 | 19.64 | 19.64 | 19.64 | 19.64 | 19.64 | - |
| 08 may 2024 | 19.54 | 19.54 | 19.54 | 19.54 | 19.54 | - |
| 07 may 2024 | 19.51 | 19.51 | 19.51 | 19.51 | 19.51 | - |
| 06 may 2024 | 19.39 | 19.39 | 19.39 | 19.39 | 19.39 | - |
| 03 may 2024 | 19.23 | 19.23 | 19.23 | 19.23 | 19.23 | - |
| 02 may 2024 | 19.08 | 19.08 | 19.08 | 19.08 | 19.08 | - |
| 01 may 2024 | 18.95 | 18.95 | 18.95 | 18.95 | 18.95 | - |
| 30 abr 2024 | 18.92 | 18.92 | 18.92 | 18.92 | 18.92 | - |
| 29 abr 2024 | 19.23 | 19.23 | 19.23 | 19.23 | 19.23 | - |
| 26 abr 2024 | 19.29 | 19.29 | 19.29 | 19.29 | 19.29 | - |
| 25 abr 2024 | 19.03 | 19.03 | 19.03 | 19.03 | 19.03 | - |
| 24 abr 2024 | 19.14 | 19.14 | 19.14 | 19.14 | 19.14 | - |
| 23 abr 2024 | 19.12 | 19.12 | 19.12 | 19.12 | 19.12 | - |
| 22 abr 2024 | 19.04 | 19.04 | 19.04 | 19.04 | 19.04 | - |
| 19 abr 2024 | 18.92 | 18.92 | 18.92 | 18.92 | 18.92 | - |
| 18 abr 2024 | 18.95 | 18.95 | 18.95 | 18.95 | 18.95 | - |
| 17 abr 2024 | 19.06 | 19.06 | 19.06 | 19.06 | 19.06 | - |
| 16 abr 2024 | 18.98 | 18.98 | 18.98 | 18.98 | 18.98 | - |
| 15 abr 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
| 12 abr 2024 | 19.19 | 19.19 | 19.19 | 19.19 | 19.19 | - |
| 11 abr 2024 | 19.49 | 19.49 | 19.49 | 19.49 | 19.49 | - |
| 10 abr 2024 | 19.44 | 19.44 | 19.44 | 19.44 | 19.44 | - |
| 09 abr 2024 | 19.68 | 19.68 | 19.68 | 19.68 | 19.68 | - |
| 08 abr 2024 | 19.64 | 19.64 | 19.64 | 19.64 | 19.64 | - |
| 05 abr 2024 | 19.57 | 19.57 | 19.57 | 19.57 | 19.57 | - |
| 04 abr 2024 | 19.49 | 19.49 | 19.49 | 19.49 | 19.49 | - |
| 03 abr 2024 | 19.73 | 19.73 | 19.73 | 19.73 | 19.73 | - |
| 02 abr 2024 | 19.74 | 19.74 | 19.74 | 19.74 | 19.74 | - |
| 01 abr 2024 | 19.91 | 19.91 | 19.91 | 19.91 | 19.91 | - |
| 28 mar 2024 | 19.91 | 19.91 | 19.91 | 19.91 | 19.91 | - |
| 27 mar 2024 | 19.91 | 19.91 | 19.91 | 19.91 | 19.91 | - |
| 26 mar 2024 | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | - |
| 25 mar 2024 | 19.82 | 19.82 | 19.82 | 19.82 | 19.82 | - |
| 22 mar 2024 | 19.94 | 19.94 | 19.94 | 19.94 | 19.94 | - |
| 21 mar 2024 | 20.06 | 20.06 | 20.06 | 20.06 | 20.06 | - |
| 20 mar 2024 | 19.98 | 19.98 | 19.98 | 19.98 | 19.98 | - |
| 19 mar 2024 | 19.88 | 19.88 | 19.88 | 19.88 | 19.88 | - |
| 18 mar 2024 | 19.82 | 19.82 | 19.82 | 19.82 | 19.82 | - |
| 15 mar 2024 | 19.78 | 19.78 | 19.78 | 19.78 | 19.78 | - |
| 14 mar 2024 | 19.92 | 19.92 | 19.92 | 19.92 | 19.92 | - |
| 13 mar 2024 | 19.93 | 19.93 | 19.93 | 19.93 | 19.93 | - |
| 12 mar 2024 | 19.94 | 19.94 | 19.94 | 19.94 | 19.94 | - |
| 11 mar 2024 | 19.68 | 19.68 | 19.68 | 19.68 | 19.68 | - |
| 08 mar 2024 | 19.72 | 19.72 | 19.72 | 19.72 | 19.72 | - |
| 07 mar 2024 | 19.79 | 19.79 | 19.79 | 19.79 | 19.79 | - |
| 06 mar 2024 | 19.52 | 19.52 | 19.52 | 19.52 | 19.52 | - |
| 05 mar 2024 | 19.41 | 19.41 | 19.41 | 19.41 | 19.41 | - |
| 04 mar 2024 | 19.54 | 19.54 | 19.54 | 19.54 | 19.54 | - |
| 01 mar 2024 | 19.54 | 19.54 | 19.54 | 19.54 | 19.54 | - |
| 29 feb 2024 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | - |
| 28 feb 2024 | 19.41 | 19.41 | 19.41 | 19.41 | 19.41 | - |
| 27 feb 2024 | 19.44 | 19.44 | 19.44 | 19.44 | 19.44 | - |
| 26 feb 2024 | 19.37 | 19.37 | 19.37 | 19.37 | 19.37 | - |
| 23 feb 2024 | 19.48 | 19.48 | 19.48 | 19.48 | 19.48 | - |
| 22 feb 2024 | 19.39 | 19.39 | 19.39 | 19.39 | 19.39 | - |
| 21 feb 2024 | 19.15 | 19.15 | 19.15 | 19.15 | 19.15 | - |
| 20 feb 2024 | 19.06 | 19.06 | 19.06 | 19.06 | 19.06 | - |
| 16 feb 2024 | 19.06 | 19.06 | 19.06 | 19.06 | 19.06 | - |
| 15 feb 2024 | 19.14 | 19.14 | 19.14 | 19.14 | 19.14 | - |
| 14 feb 2024 | 19.04 | 19.04 | 19.04 | 19.04 | 19.04 | - |
| 13 feb 2024 | 18.92 | 18.92 | 18.92 | 18.92 | 18.92 | - |
| 12 feb 2024 | 19.27 | 19.27 | 19.27 | 19.27 | 19.27 | - |
| 09 feb 2024 | 19.27 | 19.27 | 19.27 | 19.27 | 19.27 | - |
| 08 feb 2024 | 19.23 | 19.23 | 19.23 | 19.23 | 19.23 | - |
| 07 feb 2024 | 19.19 | 19.19 | 19.19 | 19.19 | 19.19 | - |
| 06 feb 2024 | 19.03 | 19.03 | 19.03 | 19.03 | 19.03 | - |
| 05 feb 2024 | 18.97 | 18.97 | 18.97 | 18.97 | 18.97 | - |
| 02 feb 2024 | 19.02 | 19.02 | 19.02 | 19.02 | 19.02 | - |
| 01 feb 2024 | 19.04 | 19.04 | 19.04 | 19.04 | 19.04 | - |
| 31 ene 2024 | 18.78 | 18.78 | 18.78 | 18.78 | 18.78 | - |
| 30 ene 2024 | 19.08 | 19.08 | 19.08 | 19.08 | 19.08 | - |
| 29 ene 2024 | 18.97 | 18.97 | 18.97 | 18.97 | 18.97 | - |
| 26 ene 2024 | 18.88 | 18.88 | 18.88 | 18.88 | 18.88 | - |
| 25 ene 2024 | 18.67 | 18.67 | 18.67 | 18.67 | 18.67 | - |
| 24 ene 2024 | 18.61 | 18.61 | 18.61 | 18.61 | 18.61 | - |
| 23 ene 2024 | 18.57 | 18.57 | 18.57 | 18.57 | 18.57 | - |
| 22 ene 2024 | 18.56 | 18.56 | 18.56 | 18.56 | 18.56 | - |
| 19 ene 2024 | 18.51 | 18.51 | 18.51 | 18.51 | 18.51 | - |
| 18 ene 2024 | 18.41 | 18.41 | 18.41 | 18.41 | 18.41 | - |
| 17 ene 2024 | 18.16 | 18.16 | 18.16 | 18.16 | 18.16 | - |
| 16 ene 2024 | 18.28 | 18.28 | 18.28 | 18.28 | 18.28 | - |
| 12 ene 2024 | 18.35 | 18.35 | 18.35 | 18.35 | 18.35 | - |
| 11 ene 2024 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | - |
| 10 ene 2024 | 18.29 | 18.29 | 18.29 | 18.29 | 18.29 | - |
| 09 ene 2024 | 18.15 | 18.15 | 18.15 | 18.15 | 18.15 | - |
| 08 ene 2024 | 18.24 | 18.24 | 18.24 | 18.24 | 18.24 | - |
| 05 ene 2024 | 18.04 | 18.04 | 18.04 | 18.04 | 18.04 | - |
| 04 ene 2024 | 18.14 | 18.14 | 18.14 | 18.14 | 18.14 | - |
| *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.