U.S. markets closed
F S&P 500
5,159.25 +4.50 (+0.09%) F Dow Jones
38,863.00 +31.00 (+0.08%) F Nasdaq
18,006.75 +6.00 (+0.03%) E-mini Russell 2000 Index Futur
2,050.00 +4.20 (+0.21%) Petróleo
78.30 +0.19 (+0.24%) Oro
2,305.10 -3.50 (-0.15%)
Fidelity Real Estate Index (FSRNX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 08:01PM EDT
Periodo de tiempo:
05 may 2023 - 05 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 | 14.57 | 14.57 | 14.57 | 14.57 | 14.57 | - |
| 01 may 2024 | 14.37 | 14.37 | 14.37 | 14.37 | 14.37 | - |
| 30 abr 2024 | 14.36 | 14.36 | 14.36 | 14.36 | 14.36 | - |
| 29 abr 2024 | 14.61 | 14.61 | 14.61 | 14.61 | 14.61 | - |
| 26 abr 2024 | 14.46 | 14.46 | 14.46 | 14.46 | 14.46 | - |
| 25 abr 2024 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | - |
| 24 abr 2024 | 14.54 | 14.54 | 14.54 | 14.54 | 14.54 | - |
| 23 abr 2024 | 14.51 | 14.51 | 14.51 | 14.51 | 14.51 | - |
| 22 abr 2024 | 14.38 | 14.38 | 14.38 | 14.38 | 14.38 | - |
| 19 abr 2024 | 14.26 | 14.26 | 14.26 | 14.26 | 14.26 | - |
| 18 abr 2024 | 14.19 | 14.19 | 14.19 | 14.19 | 14.19 | - |
| 17 abr 2024 | 14.18 | 14.18 | 14.18 | 14.18 | 14.18 | - |
| 16 abr 2024 | 14.29 | 14.29 | 14.29 | 14.29 | 14.29 | - |
| 15 abr 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - |
| 12 abr 2024 | 14.74 | 14.74 | 14.74 | 14.74 | 14.74 | - |
| 11 abr 2024 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | - |
| 10 abr 2024 | 14.87 | 14.87 | 14.87 | 14.87 | 14.87 | - |
| 09 abr 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - |
| 08 abr 2024 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | - |
| 05 abr 2024 | 15.14 | 15.14 | 15.14 | 15.14 | 15.14 | - |
| 04 abr 2024 | 15.06 | 15.06 | 15.06 | 15.06 | 15.06 | - |
| 03 abr 2024 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | - |
| 02 abr 2024 | 15.14 | 15.14 | 15.14 | 15.14 | 15.14 | - |
| 01 abr 2024 | 15.33 | 15.33 | 15.33 | 15.33 | 15.33 | - |
| 28 mar 2024 | 15.61 | 15.61 | 15.61 | 15.61 | 15.61 | - |
| 27 mar 2024 | 15.49 | 15.49 | 15.49 | 15.49 | 15.49 | - |
| 26 mar 2024 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | - |
| 25 mar 2024 | 15.18 | 15.18 | 15.18 | 15.18 | 15.18 | - |
| 22 mar 2024 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | - |
| 21 mar 2024 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | - |
| 20 mar 2024 | 15.34 | 15.34 | 15.34 | 15.34 | 15.34 | - |
| 19 mar 2024 | 15.24 | 15.24 | 15.24 | 15.24 | 15.24 | - |
| 18 mar 2024 | 15.23 | 15.23 | 15.23 | 15.23 | 15.23 | - |
| 15 mar 2024 | 15.24 | 15.24 | 15.24 | 15.24 | 15.24 | - |
| 14 mar 2024 | 15.26 | 15.26 | 15.26 | 15.26 | 15.26 | - |
| 13 mar 2024 | 15.49 | 15.49 | 15.49 | 15.49 | 15.49 | - |
| 12 mar 2024 | 15.57 | 15.57 | 15.57 | 15.57 | 15.57 | - |
| 11 mar 2024 | 15.62 | 15.62 | 15.62 | 15.62 | 15.62 | - |
| 08 mar 2024 | 15.68 | 15.68 | 15.68 | 15.68 | 15.68 | - |
| 07 mar 2024 | 15.51 | 15.51 | 15.51 | 15.51 | 15.51 | - |
| 06 mar 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - |
| 05 mar 2024 | 15.43 | 15.43 | 15.43 | 15.43 | 15.43 | - |
| 04 mar 2024 | 15.61 | 15.61 | 15.61 | 15.61 | 15.61 | - |
| 01 mar 2024 | 15.46 | 15.46 | 15.46 | 15.46 | 15.46 | - |
| 29 feb 2024 | 15.31 | 15.31 | 15.31 | 15.31 | 15.31 | - |
| 28 feb 2024 | 15.17 | 15.17 | 15.17 | 15.17 | 15.17 | - |
| 27 feb 2024 | 15.02 | 15.02 | 15.02 | 15.02 | 15.02 | - |
| 26 feb 2024 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | - |
| 23 feb 2024 | 15.16 | 15.16 | 15.16 | 15.16 | 15.16 | - |
| 22 feb 2024 | 15.18 | 15.18 | 15.18 | 15.18 | 15.18 | - |
| 21 feb 2024 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | - |
| 20 feb 2024 | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | - |
| 16 feb 2024 | 15.09 | 15.09 | 15.09 | 15.09 | 15.09 | - |
| 15 feb 2024 | 15.24 | 15.24 | 15.24 | 15.24 | 15.24 | - |
| 14 feb 2024 | 14.89 | 14.89 | 14.89 | 14.89 | 14.89 | - |
| 13 feb 2024 | 14.78 | 14.78 | 14.78 | 14.78 | 14.78 | - |
| 12 feb 2024 | 15.08 | 15.08 | 15.08 | 15.08 | 15.08 | - |
| 09 feb 2024 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | - |
| 08 feb 2024 | 15.07 | 15.07 | 15.07 | 15.07 | 15.07 | - |
| 07 feb 2024 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | - |
| 06 feb 2024 | 14.97 | 14.97 | 14.97 | 14.97 | 14.97 | - |
| 05 feb 2024 | 14.77 | 14.77 | 14.77 | 14.77 | 14.77 | - |
| 02 feb 2024 | 15.08 | 15.08 | 15.08 | 15.08 | 15.08 | - |
| 01 feb 2024 | 15.28 | 15.28 | 15.28 | 15.28 | 15.28 | - |
| 31 ene 2024 | 15.01 | 15.01 | 15.01 | 15.01 | 15.01 | - |
| 30 ene 2024 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | - |
| 29 ene 2024 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | - |
| 26 ene 2024 | 15.19 | 15.19 | 15.19 | 15.19 | 15.19 | - |
| 25 ene 2024 | 15.23 | 15.23 | 15.23 | 15.23 | 15.23 | - |
| 24 ene 2024 | 15.04 | 15.04 | 15.04 | 15.04 | 15.04 | - |
| 23 ene 2024 | 15.26 | 15.26 | 15.26 | 15.26 | 15.26 | - |
| 22 ene 2024 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | - |
| 19 ene 2024 | 15.27 | 15.27 | 15.27 | 15.27 | 15.27 | - |
| 18 ene 2024 | 15.08 | 15.08 | 15.08 | 15.08 | 15.08 | - |
| 17 ene 2024 | 15.17 | 15.17 | 15.17 | 15.17 | 15.17 | - |
| 16 ene 2024 | 15.46 | 15.46 | 15.46 | 15.46 | 15.46 | - |
| 12 ene 2024 | 15.57 | 15.57 | 15.57 | 15.57 | 15.57 | - |
| 11 ene 2024 | 15.47 | 15.47 | 15.47 | 15.47 | 15.47 | - |
| 10 ene 2024 | 15.62 | 15.62 | 15.62 | 15.62 | 15.62 | - |
| 09 ene 2024 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | - |
| 08 ene 2024 | 15.71 | 15.71 | 15.71 | 15.71 | 15.71 | - |
| 05 ene 2024 | 15.48 | 15.48 | 15.48 | 15.48 | 15.48 | - |
| 04 ene 2024 | 15.52 | 15.52 | 15.52 | 15.52 | 15.52 | - |
| 03 ene 2024 | 15.55 | 15.55 | 15.55 | 15.55 | 15.55 | - |
| 02 ene 2024 | 15.93 | 15.93 | 15.93 | 15.93 | 15.93 | - |
| 29 dic 2023 | 15.79 | 15.79 | 15.79 | 15.79 | 15.79 | - |
| 28 dic 2023 | 15.98 | 15.98 | 15.98 | 15.98 | 15.98 | - |
| 27 dic 2023 | 15.88 | 15.88 | 15.88 | 15.88 | 15.88 | - |
| 26 dic 2023 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | - |
| 22 dic 2023 | 15.67 | 15.67 | 15.67 | 15.67 | 15.67 | - |
| 21 dic 2023 | 15.62 | 15.62 | 15.62 | 15.62 | 15.62 | - |
| 20 dic 2023 | 15.48 | 15.48 | 15.48 | 15.48 | 15.48 | - |
| 19 dic 2023 | 15.67 | 15.67 | 15.67 | 15.67 | 15.67 | - |
| 18 dic 2023 | 15.55 | 15.55 | 15.55 | 15.55 | 15.55 | - |
| 15 dic 2023 | 15.61 | 15.61 | 15.61 | 15.61 | 15.61 | - |
| 15 dic 2023 | 0.233 Dividendo | |||||
| 14 dic 2023 | 16.05 | 16.05 | 16.05 | 16.05 | 15.82 | - |
| 13 dic 2023 | 15.60 | 15.60 | 15.60 | 15.60 | 15.37 | - |
| 12 dic 2023 | 15.03 | 15.03 | 15.03 | 15.03 | 14.81 | - |
| *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.