U.S. markets open in 1 hour 3 minutes
F S&P 500
5,365.00 +37.00 (+0.69%) F Dow Jones
39,869.00 +86.00 (+0.22%) F Nasdaq
18,993.75 +207.00 (+1.10%) E-mini Russell 2000 Index Futur
2,098.70 +9.60 (+0.46%) Petróleo
78.15 +0.58 (+0.75%) Oro
2,369.80 -23.10 (-0.97%)
First Trust Dow Jones International Internet ETF (FDNI)
NasdaqGM - NasdaqGM Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Periodo de tiempo:
23 may 2023 - 23 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 22 may 2024 | 24.95 | 24.95 | 24.81 | 24.81 | 24.81 | 900 |
| 21 may 2024 | 25.11 | 25.19 | 25.07 | 25.19 | 25.19 | 1,800 |
| 20 may 2024 | 25.48 | 25.50 | 25.36 | 25.38 | 25.38 | 2,200 |
| 17 may 2024 | 25.34 | 25.66 | 25.34 | 25.55 | 25.55 | 3,700 |
| 16 may 2024 | 25.31 | 25.55 | 25.31 | 25.50 | 25.50 | 4,400 |
| 15 may 2024 | 24.95 | 25.20 | 24.95 | 25.20 | 25.20 | 1,800 |
| 14 may 2024 | 24.72 | 24.83 | 24.72 | 24.83 | 24.83 | 5,900 |
| 13 may 2024 | 24.57 | 24.80 | 24.57 | 24.69 | 24.69 | 2,500 |
| 10 may 2024 | 24.17 | 24.21 | 24.17 | 24.20 | 24.20 | 800 |
| 09 may 2024 | 24.25 | 24.40 | 24.25 | 24.39 | 24.39 | 1,700 |
| 08 may 2024 | 24.21 | 24.21 | 23.86 | 24.08 | 24.08 | 4,800 |
| 07 may 2024 | 24.65 | 24.73 | 24.62 | 24.73 | 24.73 | 2,700 |
| 06 may 2024 | 25.01 | 25.01 | 24.94 | 24.97 | 24.97 | 2,200 |
| 03 may 2024 | 24.80 | 24.86 | 24.66 | 24.86 | 24.86 | 3,100 |
| 02 may 2024 | 23.83 | 24.54 | 23.83 | 24.41 | 24.41 | 2,700 |
| 01 may 2024 | 23.03 | 23.44 | 23.03 | 23.14 | 23.14 | 1,500 |
| 30 abr 2024 | 23.16 | 23.16 | 22.99 | 22.99 | 22.99 | 1,600 |
| 29 abr 2024 | 23.46 | 23.57 | 23.46 | 23.57 | 23.57 | 2,100 |
| 26 abr 2024 | 23.25 | 23.68 | 23.25 | 23.52 | 23.52 | 1,900 |
| 25 abr 2024 | 22.95 | 23.25 | 22.95 | 23.19 | 23.19 | 2,400 |
| 24 abr 2024 | 23.40 | 23.52 | 23.33 | 23.44 | 23.44 | 20,900 |
| 23 abr 2024 | 23.14 | 23.39 | 23.14 | 23.33 | 23.33 | 3,800 |
| 22 abr 2024 | 22.42 | 22.62 | 22.42 | 22.62 | 22.62 | 4,700 |
| 19 abr 2024 | 21.81 | 21.93 | 21.81 | 21.84 | 21.84 | 5,100 |
| 18 abr 2024 | 22.09 | 22.18 | 21.95 | 21.98 | 21.98 | 12,900 |
| 17 abr 2024 | 22.00 | 22.00 | 21.82 | 21.86 | 21.86 | 8,200 |
| 16 abr 2024 | 22.01 | 22.09 | 21.96 | 22.02 | 22.02 | 3,300 |
| 15 abr 2024 | 22.29 | 22.29 | 22.00 | 22.00 | 22.00 | 2,900 |
| 12 abr 2024 | 22.32 | 22.32 | 22.24 | 22.27 | 22.27 | 900 |
| 11 abr 2024 | 22.95 | 23.00 | 22.81 | 23.00 | 23.00 | 2,200 |
| 10 abr 2024 | 22.96 | 22.96 | 22.79 | 22.82 | 22.82 | 1,100 |
| 09 abr 2024 | 23.11 | 23.12 | 22.95 | 23.09 | 23.09 | 14,300 |
| 08 abr 2024 | 23.00 | 23.00 | 22.97 | 22.99 | 22.99 | 700 |
| 05 abr 2024 | 22.90 | 23.02 | 22.90 | 22.98 | 22.98 | 3,600 |
| 04 abr 2024 | 23.25 | 23.25 | 22.85 | 22.85 | 22.85 | 500 |
| 03 abr 2024 | 23.13 | 23.19 | 23.13 | 23.19 | 23.19 | 3,900 |
| 02 abr 2024 | 23.40 | 23.40 | 22.86 | 23.05 | 23.05 | 900 |
| 01 abr 2024 | 23.25 | 23.36 | 23.11 | 23.19 | 23.19 | 11,100 |
| 28 mar 2024 | 22.96 | 23.00 | 22.90 | 22.90 | 22.90 | 1,500 |
| 27 mar 2024 | 22.73 | 22.79 | 22.68 | 22.79 | 22.79 | 1,100 |
| 26 mar 2024 | 22.86 | 22.92 | 22.76 | 22.76 | 22.76 | 2,000 |
| 25 mar 2024 | 22.73 | 22.76 | 22.72 | 22.72 | 22.72 | 1,400 |
| 22 mar 2024 | 22.86 | 22.86 | 22.70 | 22.73 | 22.73 | 26,600 |
| 21 mar 2024 | 23.22 | 23.22 | 22.84 | 22.89 | 22.89 | 2,300 |
| 20 mar 2024 | 22.75 | 23.21 | 22.75 | 23.21 | 23.21 | 3,300 |
| 19 mar 2024 | 22.70 | 22.76 | 22.68 | 22.76 | 22.76 | 200 |
| 18 mar 2024 | 22.83 | 22.83 | 22.70 | 22.76 | 22.76 | 1,500 |
| 15 mar 2024 | 22.69 | 22.69 | 22.64 | 22.64 | 22.64 | 300 |
| 14 mar 2024 | 23.00 | 23.00 | 22.67 | 22.83 | 22.83 | 11,000 |
| 13 mar 2024 | 23.39 | 23.39 | 23.18 | 23.18 | 23.18 | 2,200 |
| 12 mar 2024 | 22.86 | 22.99 | 22.85 | 22.92 | 22.92 | 3,300 |
| 11 mar 2024 | 22.43 | 22.50 | 22.39 | 22.39 | 22.39 | 900 |
| 08 mar 2024 | 22.34 | 22.36 | 22.09 | 22.09 | 22.09 | 2,900 |
| 07 mar 2024 | 22.15 | 22.27 | 22.15 | 22.27 | 22.27 | 2,100 |
| 06 mar 2024 | 22.00 | 22.38 | 22.00 | 22.17 | 22.17 | 4,600 |
| 05 mar 2024 | 21.83 | 21.86 | 21.83 | 21.86 | 21.86 | 300 |
| 04 mar 2024 | 22.30 | 22.30 | 22.14 | 22.14 | 22.14 | 1,900 |
| 01 mar 2024 | 22.55 | 22.65 | 22.53 | 22.55 | 22.55 | 7,000 |
| 29 feb 2024 | 22.45 | 22.45 | 22.14 | 22.20 | 22.20 | 8,200 |
| 28 feb 2024 | 22.21 | 22.26 | 22.14 | 22.21 | 22.21 | 2,600 |
| 27 feb 2024 | 22.62 | 22.72 | 22.62 | 22.64 | 22.64 | 800 |
| 26 feb 2024 | 22.50 | 22.55 | 22.42 | 22.43 | 22.43 | 2,600 |
| 23 feb 2024 | 22.88 | 22.88 | 22.47 | 22.61 | 22.61 | 1,300 |
| 22 feb 2024 | 22.26 | 22.60 | 22.26 | 22.45 | 22.45 | 9,400 |
| 21 feb 2024 | 22.47 | 22.47 | 22.15 | 22.26 | 22.26 | 2,600 |
| 20 feb 2024 | 22.12 | 22.27 | 22.08 | 22.27 | 22.27 | 1,900 |
| 16 feb 2024 | 22.71 | 22.80 | 22.54 | 22.54 | 22.54 | 14,200 |
| 15 feb 2024 | 21.89 | 22.59 | 21.89 | 22.56 | 22.56 | 3,200 |
| 14 feb 2024 | 22.15 | 22.31 | 21.98 | 22.31 | 22.31 | 13,400 |
| 13 feb 2024 | 21.65 | 22.03 | 21.64 | 21.64 | 21.64 | 1,100 |
| 12 feb 2024 | 22.83 | 22.83 | 22.55 | 22.63 | 22.63 | 2,300 |
| 09 feb 2024 | 22.20 | 22.46 | 22.20 | 22.39 | 22.39 | 2,000 |
| 08 feb 2024 | 21.67 | 22.20 | 21.67 | 22.01 | 22.01 | 2,100 |
| 07 feb 2024 | 21.96 | 22.04 | 21.96 | 22.04 | 22.04 | 400 |
| 06 feb 2024 | 21.92 | 22.19 | 21.92 | 22.19 | 22.19 | 3,600 |
| 05 feb 2024 | 21.27 | 21.55 | 21.27 | 21.40 | 21.40 | 2,300 |
| 02 feb 2024 | 21.26 | 21.40 | 21.24 | 21.38 | 21.38 | 5,500 |
| 01 feb 2024 | 21.34 | 21.36 | 21.26 | 21.31 | 21.31 | 1,700 |
| 31 ene 2024 | 21.39 | 21.39 | 21.18 | 21.18 | 21.18 | 1,300 |
| 30 ene 2024 | 21.51 | 21.51 | 21.37 | 21.39 | 21.39 | 2,200 |
| 29 ene 2024 | 21.46 | 21.65 | 21.44 | 21.65 | 21.65 | 800 |
| 26 ene 2024 | 21.92 | 22.06 | 21.92 | 21.94 | 21.94 | 1,900 |
| 25 ene 2024 | 21.88 | 22.02 | 21.88 | 22.02 | 22.02 | 400 |
| 24 ene 2024 | 22.00 | 22.37 | 22.00 | 22.07 | 22.07 | 3,800 |
| 23 ene 2024 | 21.15 | 21.65 | 21.15 | 21.65 | 21.65 | 3,000 |
| 22 ene 2024 | 21.36 | 21.36 | 21.02 | 21.08 | 21.08 | 6,000 |
| 19 ene 2024 | 20.58 | 21.31 | 20.58 | 21.27 | 21.27 | 1,200 |
| 18 ene 2024 | 21.12 | 21.14 | 21.07 | 21.14 | 21.14 | 300 |
| 17 ene 2024 | 20.72 | 20.95 | 20.69 | 20.95 | 20.95 | 1,100 |
| 16 ene 2024 | 21.14 | 21.51 | 21.14 | 21.32 | 21.32 | 4,200 |
| 12 ene 2024 | 22.33 | 22.33 | 22.04 | 22.04 | 22.04 | 1,500 |
| 11 ene 2024 | 22.35 | 22.35 | 21.79 | 22.05 | 22.05 | 2,600 |
| 10 ene 2024 | 21.82 | 21.84 | 21.73 | 21.78 | 21.78 | 6,500 |
| 09 ene 2024 | 21.74 | 21.84 | 21.74 | 21.77 | 21.77 | 2,500 |
| 08 ene 2024 | 21.35 | 22.01 | 21.35 | 22.01 | 22.01 | 700 |
| 05 ene 2024 | 22.16 | 22.16 | 21.80 | 21.80 | 21.80 | 3,300 |
| 04 ene 2024 | 21.50 | 22.19 | 21.50 | 22.08 | 22.08 | 3,100 |
| 03 ene 2024 | 22.18 | 22.18 | 21.97 | 22.09 | 22.09 | 2,400 |
| 02 ene 2024 | 21.83 | 22.07 | 21.83 | 21.97 | 21.97 | 1,800 |
| 29 dic 2023 | 22.70 | 22.70 | 22.50 | 22.52 | 22.52 | 700 |
| *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.