U.S. markets open in 2 hours 32 minutes
F S&P 500
5,170.50 +15.75 (+0.31%) F Dow Jones
38,936.00 +104.00 (+0.27%) F Nasdaq
18,045.50 +44.75 (+0.25%) E-mini Russell 2000 Index Futur
2,063.90 +18.10 (+0.88%) Petróleo
78.94 +0.83 (+1.06%) Oro
2,329.00 +20.40 (+0.88%)
Fidelity International Index (FSPSX)
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 | 48.89 | 48.89 | 48.89 | 48.89 | 48.89 | - |
| 01 may 2024 | 48.28 | 48.28 | 48.28 | 48.28 | 48.28 | - |
| 30 abr 2024 | 48.38 | 48.38 | 48.38 | 48.38 | 48.38 | - |
| 29 abr 2024 | 48.93 | 48.93 | 48.93 | 48.93 | 48.93 | - |
| 26 abr 2024 | 48.69 | 48.69 | 48.69 | 48.69 | 48.69 | - |
| 25 abr 2024 | 48.39 | 48.39 | 48.39 | 48.39 | 48.39 | - |
| 24 abr 2024 | 48.67 | 48.67 | 48.67 | 48.67 | 48.67 | - |
| 23 abr 2024 | 48.71 | 48.71 | 48.71 | 48.71 | 48.71 | - |
| 22 abr 2024 | 48.14 | 48.14 | 48.14 | 48.14 | 48.14 | - |
| 19 abr 2024 | 47.52 | 47.52 | 47.52 | 47.52 | 47.52 | - |
| 18 abr 2024 | 47.64 | 47.64 | 47.64 | 47.64 | 47.64 | - |
| 17 abr 2024 | 47.69 | 47.69 | 47.69 | 47.69 | 47.69 | - |
| 16 abr 2024 | 47.75 | 47.75 | 47.75 | 47.75 | 47.75 | - |
| 15 abr 2024 | 48.23 | 48.23 | 48.23 | 48.23 | 48.23 | - |
| 12 abr 2024 | 48.39 | 48.39 | 48.39 | 48.39 | 48.39 | - |
| 12 abr 2024 | 0.178 Dividendo | |||||
| 11 abr 2024 | 49.32 | 49.32 | 49.32 | 49.32 | 49.14 | - |
| 10 abr 2024 | 49.21 | 49.21 | 49.21 | 49.21 | 49.03 | - |
| 09 abr 2024 | 49.83 | 49.83 | 49.83 | 49.83 | 49.65 | - |
| 08 abr 2024 | 49.84 | 49.84 | 49.84 | 49.84 | 49.66 | - |
| 05 abr 2024 | 49.60 | 49.60 | 49.60 | 49.60 | 49.42 | - |
| 04 abr 2024 | 49.46 | 49.46 | 49.46 | 49.46 | 49.28 | - |
| 03 abr 2024 | 49.88 | 49.88 | 49.88 | 49.88 | 49.70 | - |
| 02 abr 2024 | 49.58 | 49.58 | 49.58 | 49.58 | 49.40 | - |
| 01 abr 2024 | 49.76 | 49.76 | 49.76 | 49.76 | 49.58 | - |
| 28 mar 2024 | 50.09 | 50.09 | 50.09 | 50.09 | 49.91 | - |
| 27 mar 2024 | 50.22 | 50.22 | 50.22 | 50.22 | 50.04 | - |
| 26 mar 2024 | 49.97 | 49.97 | 49.97 | 49.97 | 49.79 | - |
| 25 mar 2024 | 49.95 | 49.95 | 49.95 | 49.95 | 49.77 | - |
| 22 mar 2024 | 50.01 | 50.01 | 50.01 | 50.01 | 49.83 | - |
| 21 mar 2024 | 50.12 | 50.12 | 50.12 | 50.12 | 49.94 | - |
| 20 mar 2024 | 50.10 | 50.10 | 50.10 | 50.10 | 49.92 | - |
| 19 mar 2024 | 49.62 | 49.62 | 49.62 | 49.62 | 49.44 | - |
| 18 mar 2024 | 49.52 | 49.52 | 49.52 | 49.52 | 49.34 | - |
| 15 mar 2024 | 49.49 | 49.49 | 49.49 | 49.49 | 49.31 | - |
| 14 mar 2024 | 49.56 | 49.56 | 49.56 | 49.56 | 49.38 | - |
| 13 mar 2024 | 49.88 | 49.88 | 49.88 | 49.88 | 49.70 | - |
| 12 mar 2024 | 49.90 | 49.90 | 49.90 | 49.90 | 49.72 | - |
| 11 mar 2024 | 49.49 | 49.49 | 49.49 | 49.49 | 49.31 | - |
| 08 mar 2024 | 49.80 | 49.80 | 49.80 | 49.80 | 49.62 | - |
| 07 mar 2024 | 49.97 | 49.97 | 49.97 | 49.97 | 49.79 | - |
| 06 mar 2024 | 49.33 | 49.33 | 49.33 | 49.33 | 49.15 | - |
| 05 mar 2024 | 48.81 | 48.81 | 48.81 | 48.81 | 48.63 | - |
| 04 mar 2024 | 48.94 | 48.94 | 48.94 | 48.94 | 48.76 | - |
| 01 mar 2024 | 49.03 | 49.03 | 49.03 | 49.03 | 48.85 | - |
| 29 feb 2024 | 48.47 | 48.47 | 48.47 | 48.47 | 48.30 | - |
| 28 feb 2024 | 48.43 | 48.43 | 48.43 | 48.43 | 48.26 | - |
| 27 feb 2024 | 48.65 | 48.65 | 48.65 | 48.65 | 48.47 | - |
| 26 feb 2024 | 48.58 | 48.58 | 48.58 | 48.58 | 48.40 | - |
| 23 feb 2024 | 48.64 | 48.64 | 48.64 | 48.64 | 48.46 | - |
| 22 feb 2024 | 48.54 | 48.54 | 48.54 | 48.54 | 48.36 | - |
| 21 feb 2024 | 48.03 | 48.03 | 48.03 | 48.03 | 47.86 | - |
| 20 feb 2024 | 48.00 | 48.00 | 48.00 | 48.00 | 47.83 | - |
| 16 feb 2024 | 47.82 | 47.82 | 47.82 | 47.82 | 47.65 | - |
| 15 feb 2024 | 47.67 | 47.67 | 47.67 | 47.67 | 47.50 | - |
| 14 feb 2024 | 47.16 | 47.16 | 47.16 | 47.16 | 46.99 | - |
| 13 feb 2024 | 46.76 | 46.76 | 46.76 | 46.76 | 46.59 | - |
| 12 feb 2024 | 47.44 | 47.44 | 47.44 | 47.44 | 47.27 | - |
| 09 feb 2024 | 47.29 | 47.29 | 47.29 | 47.29 | 47.12 | - |
| 08 feb 2024 | 47.25 | 47.25 | 47.25 | 47.25 | 47.08 | - |
| 07 feb 2024 | 47.22 | 47.22 | 47.22 | 47.22 | 47.05 | - |
| 06 feb 2024 | 47.22 | 47.22 | 47.22 | 47.22 | 47.05 | - |
| 05 feb 2024 | 46.98 | 46.98 | 46.98 | 46.98 | 46.81 | - |
| 02 feb 2024 | 47.17 | 47.17 | 47.17 | 47.17 | 47.00 | - |
| 01 feb 2024 | 47.60 | 47.60 | 47.60 | 47.60 | 47.43 | - |
| 31 ene 2024 | 47.18 | 47.18 | 47.18 | 47.18 | 47.01 | - |
| 30 ene 2024 | 47.39 | 47.39 | 47.39 | 47.39 | 47.22 | - |
| 29 ene 2024 | 47.39 | 47.39 | 47.39 | 47.39 | 47.22 | - |
| 26 ene 2024 | 47.15 | 47.15 | 47.15 | 47.15 | 46.98 | - |
| 25 ene 2024 | 46.91 | 46.91 | 46.91 | 46.91 | 46.74 | - |
| 24 ene 2024 | 46.83 | 46.83 | 46.83 | 46.83 | 46.66 | - |
| 23 ene 2024 | 46.46 | 46.46 | 46.46 | 46.46 | 46.29 | - |
| 22 ene 2024 | 46.58 | 46.58 | 46.58 | 46.58 | 46.41 | - |
| 19 ene 2024 | 46.40 | 46.40 | 46.40 | 46.40 | 46.23 | - |
| 18 ene 2024 | 46.32 | 46.32 | 46.32 | 46.32 | 46.15 | - |
| 17 ene 2024 | 45.95 | 45.95 | 45.95 | 45.95 | 45.78 | - |
| 16 ene 2024 | 46.44 | 46.44 | 46.44 | 46.44 | 46.27 | - |
| 12 ene 2024 | 47.13 | 47.13 | 47.13 | 47.13 | 46.96 | - |
| 11 ene 2024 | 46.93 | 46.93 | 46.93 | 46.93 | 46.76 | - |
| 10 ene 2024 | 46.93 | 46.93 | 46.93 | 46.93 | 46.76 | - |
| 09 ene 2024 | 46.71 | 46.71 | 46.71 | 46.71 | 46.54 | - |
| 08 ene 2024 | 47.05 | 47.05 | 47.05 | 47.05 | 46.88 | - |
| 05 ene 2024 | 46.62 | 46.62 | 46.62 | 46.62 | 46.45 | - |
| 04 ene 2024 | 46.61 | 46.61 | 46.61 | 46.61 | 46.44 | - |
| 03 ene 2024 | 46.43 | 46.43 | 46.43 | 46.43 | 46.26 | - |
| 02 ene 2024 | 46.82 | 46.82 | 46.82 | 46.82 | 46.65 | - |
| 29 dic 2023 | 47.35 | 47.35 | 47.35 | 47.35 | 47.18 | - |
| 28 dic 2023 | 47.27 | 47.27 | 47.27 | 47.27 | 47.10 | - |
| 27 dic 2023 | 47.42 | 47.42 | 47.42 | 47.42 | 47.25 | - |
| 26 dic 2023 | 46.97 | 46.97 | 46.97 | 46.97 | 46.80 | - |
| 22 dic 2023 | 46.85 | 46.85 | 46.85 | 46.85 | 46.68 | - |
| 21 dic 2023 | 46.83 | 46.83 | 46.83 | 46.83 | 46.66 | - |
| 20 dic 2023 | 46.13 | 46.13 | 46.13 | 46.13 | 45.96 | - |
| 19 dic 2023 | 46.57 | 46.57 | 46.57 | 46.57 | 46.40 | - |
| 18 dic 2023 | 46.20 | 46.20 | 46.20 | 46.20 | 46.03 | - |
| 15 dic 2023 | 46.19 | 46.19 | 46.19 | 46.19 | 46.02 | - |
| 14 dic 2023 | 46.54 | 46.54 | 46.54 | 46.54 | 46.37 | - |
| 13 dic 2023 | 46.17 | 46.17 | 46.17 | 46.17 | 46.00 | - |
| 12 dic 2023 | 45.49 | 45.49 | 45.49 | 45.49 | 45.33 | - |
| *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.