U.S. markets open in 3 hours 24 minutes
F S&P 500
5,117.75 +35.50 (+0.70%) F Dow Jones
38,348.00 +60.00 (+0.16%) F Nasdaq
17,732.75 +165.25 (+0.94%) E-mini Russell 2000 Index Futur
1,992.80 -0.40 (-0.02%) Petróleo
83.93 +0.36 (+0.43%) Oro
2,361.20 +18.70 (+0.80%)
First Eagle Gold C (FEGOX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 08:00PM EDT
Periodo de tiempo:
26 abr 2023 - 26 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 25 abr 2024 | 23.33 | 23.33 | 23.33 | 23.33 | 23.33 | - |
| 24 abr 2024 | 22.79 | 22.79 | 22.79 | 22.79 | 22.79 | - |
| 23 abr 2024 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | - |
| 22 abr 2024 | 22.57 | 22.57 | 22.57 | 22.57 | 22.57 | - |
| 19 abr 2024 | 23.34 | 23.34 | 23.34 | 23.34 | 23.34 | - |
| 18 abr 2024 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | - |
| 17 abr 2024 | 23.14 | 23.14 | 23.14 | 23.14 | 23.14 | - |
| 16 abr 2024 | 22.85 | 22.85 | 22.85 | 22.85 | 22.85 | - |
| 15 abr 2024 | 23.09 | 23.09 | 23.09 | 23.09 | 23.09 | - |
| 12 abr 2024 | 23.23 | 23.23 | 23.23 | 23.23 | 23.23 | - |
| 11 abr 2024 | 23.55 | 23.55 | 23.55 | 23.55 | 23.55 | - |
| 10 abr 2024 | 23.18 | 23.18 | 23.18 | 23.18 | 23.18 | - |
| 09 abr 2024 | 23.46 | 23.46 | 23.46 | 23.46 | 23.46 | - |
| 08 abr 2024 | 23.15 | 23.15 | 23.15 | 23.15 | 23.15 | - |
| 05 abr 2024 | 23.24 | 23.24 | 23.24 | 23.24 | 23.24 | - |
| 04 abr 2024 | 22.68 | 22.68 | 22.68 | 22.68 | 22.68 | - |
| 03 abr 2024 | 22.93 | 22.93 | 22.93 | 22.93 | 22.93 | - |
| 02 abr 2024 | 22.44 | 22.44 | 22.44 | 22.44 | 22.44 | - |
| 01 abr 2024 | 22.07 | 22.07 | 22.07 | 22.07 | 22.07 | - |
| 28 mar 2024 | 21.85 | 21.85 | 21.85 | 21.85 | 21.85 | - |
| 27 mar 2024 | 21.43 | 21.43 | 21.43 | 21.43 | 21.43 | - |
| 26 mar 2024 | 20.71 | 20.71 | 20.71 | 20.71 | 20.71 | - |
| 25 mar 2024 | 20.69 | 20.69 | 20.69 | 20.69 | 20.69 | - |
| 22 mar 2024 | 20.63 | 20.63 | 20.63 | 20.63 | 20.63 | - |
| 21 mar 2024 | 20.86 | 20.86 | 20.86 | 20.86 | 20.86 | - |
| 20 mar 2024 | 20.96 | 20.96 | 20.96 | 20.96 | 20.96 | - |
| 19 mar 2024 | 20.31 | 20.31 | 20.31 | 20.31 | 20.31 | - |
| 18 mar 2024 | 20.68 | 20.68 | 20.68 | 20.68 | 20.68 | - |
| 15 mar 2024 | 20.86 | 20.86 | 20.86 | 20.86 | 20.86 | - |
| 14 mar 2024 | 20.83 | 20.83 | 20.83 | 20.83 | 20.83 | - |
| 13 mar 2024 | 21.08 | 21.08 | 21.08 | 21.08 | 21.08 | - |
| 12 mar 2024 | 20.69 | 20.69 | 20.69 | 20.69 | 20.69 | - |
| 11 mar 2024 | 21.06 | 21.06 | 21.06 | 21.06 | 21.06 | - |
| 08 mar 2024 | 20.84 | 20.84 | 20.84 | 20.84 | 20.84 | - |
| 07 mar 2024 | 20.84 | 20.84 | 20.84 | 20.84 | 20.84 | - |
| 06 mar 2024 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - |
| 05 mar 2024 | 20.33 | 20.33 | 20.33 | 20.33 | 20.33 | - |
| 04 mar 2024 | 20.17 | 20.17 | 20.17 | 20.17 | 20.17 | - |
| 01 mar 2024 | 19.47 | 19.47 | 19.47 | 19.47 | 19.47 | - |
| 29 feb 2024 | 18.93 | 18.93 | 18.93 | 18.93 | 18.93 | - |
| 28 feb 2024 | 18.51 | 18.51 | 18.51 | 18.51 | 18.51 | - |
| 27 feb 2024 | 18.61 | 18.61 | 18.61 | 18.61 | 18.61 | - |
| 26 feb 2024 | 18.74 | 18.74 | 18.74 | 18.74 | 18.74 | - |
| 23 feb 2024 | 18.99 | 18.99 | 18.99 | 18.99 | 18.99 | - |
| 22 feb 2024 | 18.63 | 18.63 | 18.63 | 18.63 | 18.63 | - |
| 21 feb 2024 | 19.09 | 19.09 | 19.09 | 19.09 | 19.09 | - |
| 20 feb 2024 | 19.33 | 19.33 | 19.33 | 19.33 | 19.33 | - |
| 16 feb 2024 | 19.28 | 19.28 | 19.28 | 19.28 | 19.28 | - |
| 15 feb 2024 | 19.21 | 19.21 | 19.21 | 19.21 | 19.21 | - |
| 14 feb 2024 | 18.71 | 18.71 | 18.71 | 18.71 | 18.71 | - |
| 13 feb 2024 | 18.68 | 18.68 | 18.68 | 18.68 | 18.68 | - |
| 12 feb 2024 | 19.51 | 19.51 | 19.51 | 19.51 | 19.51 | - |
| 09 feb 2024 | 19.36 | 19.36 | 19.36 | 19.36 | 19.36 | - |
| 08 feb 2024 | 19.52 | 19.52 | 19.52 | 19.52 | 19.52 | - |
| 07 feb 2024 | 19.63 | 19.63 | 19.63 | 19.63 | 19.63 | - |
| 06 feb 2024 | 19.78 | 19.78 | 19.78 | 19.78 | 19.78 | - |
| 05 feb 2024 | 19.63 | 19.63 | 19.63 | 19.63 | 19.63 | - |
| 02 feb 2024 | 20.02 | 20.02 | 20.02 | 20.02 | 20.02 | - |
| 01 feb 2024 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | - |
| 31 ene 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - |
| 30 ene 2024 | 20.19 | 20.19 | 20.19 | 20.19 | 20.19 | - |
| 29 ene 2024 | 20.22 | 20.22 | 20.22 | 20.22 | 20.22 | - |
| 26 ene 2024 | 19.98 | 19.98 | 19.98 | 19.98 | 19.98 | - |
| 25 ene 2024 | 20.06 | 20.06 | 20.06 | 20.06 | 20.06 | - |
| 24 ene 2024 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | - |
| 23 ene 2024 | 20.22 | 20.22 | 20.22 | 20.22 | 20.22 | - |
| 22 ene 2024 | 19.91 | 19.91 | 19.91 | 19.91 | 19.91 | - |
| 19 ene 2024 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | - |
| 18 ene 2024 | 19.94 | 19.94 | 19.94 | 19.94 | 19.94 | - |
| 17 ene 2024 | 19.87 | 19.87 | 19.87 | 19.87 | 19.87 | - |
| 16 ene 2024 | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | - |
| 12 ene 2024 | 21.01 | 21.01 | 21.01 | 21.01 | 21.01 | - |
| 11 ene 2024 | 20.67 | 20.67 | 20.67 | 20.67 | 20.67 | - |
| 10 ene 2024 | 20.81 | 20.81 | 20.81 | 20.81 | 20.81 | - |
| 09 ene 2024 | 20.84 | 20.84 | 20.84 | 20.84 | 20.84 | - |
| 08 ene 2024 | 21.12 | 21.12 | 21.12 | 21.12 | 21.12 | - |
| 05 ene 2024 | 21.15 | 21.15 | 21.15 | 21.15 | 21.15 | - |
| 04 ene 2024 | 21.13 | 21.13 | 21.13 | 21.13 | 21.13 | - |
| 03 ene 2024 | 21.14 | 21.14 | 21.14 | 21.14 | 21.14 | - |
| 02 ene 2024 | 21.55 | 21.55 | 21.55 | 21.55 | 21.55 | - |
| 29 dic 2023 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | - |
| 28 dic 2023 | 21.91 | 21.91 | 21.91 | 21.91 | 21.91 | - |
| 27 dic 2023 | 22.31 | 22.31 | 22.31 | 22.31 | 22.31 | - |
| 26 dic 2023 | 22.12 | 22.12 | 22.12 | 22.12 | 22.12 | - |
| 22 dic 2023 | 22.02 | 22.02 | 22.02 | 22.02 | 22.02 | - |
| 21 dic 2023 | 21.87 | 21.87 | 21.87 | 21.87 | 21.87 | - |
| 20 dic 2023 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | - |
| 19 dic 2023 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - |
| 18 dic 2023 | 21.52 | 21.52 | 21.52 | 21.52 | 21.52 | - |
| 15 dic 2023 | 21.56 | 21.56 | 21.56 | 21.56 | 21.56 | - |
| 14 dic 2023 | 21.82 | 21.82 | 21.82 | 21.82 | 21.82 | - |
| 13 dic 2023 | 21.48 | 21.48 | 21.48 | 21.48 | 21.48 | - |
| 12 dic 2023 | 20.42 | 20.42 | 20.42 | 20.42 | 20.42 | - |
| 11 dic 2023 | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | - |
| 08 dic 2023 | 21.05 | 21.05 | 21.05 | 21.05 | 21.05 | - |
| 07 dic 2023 | 21.45 | 21.45 | 21.45 | 21.45 | 21.45 | - |
| 06 dic 2023 | 21.49 | 21.49 | 21.49 | 21.49 | 21.49 | - |
| 05 dic 2023 | 21.53 | 21.53 | 21.53 | 21.53 | 21.53 | - |
| 05 dic 2023 | 0.048 Dividendo | |||||
| 04 dic 2023 | 21.92 | 21.92 | 21.92 | 21.92 | 21.87 | - |
| *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.