U.S. markets closed
F S&P 500
5,066.25 +19.75 (+0.39%) F Dow Jones
38,190.00 +121.00 (+0.32%) F Nasdaq
17,521.25 +83.00 (+0.48%) E-mini Russell 2000 Index Futur
2,002.80 +13.10 (+0.66%) Petróleo
79.26 +0.26 (+0.33%) Oro
2,334.60 +23.60 (+1.02%)
FullerThaler Behavioral Sm-Cp Eq A (FTHAX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 08:00PM EDT
Periodo de tiempo:
01 may 2023 - 01 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 01 may 2024 | - | - | - | - | - | - |
| 30 abr 2024 | 43.26 | 43.26 | 43.26 | 43.26 | 43.26 | - |
| 29 abr 2024 | 44.13 | 44.13 | 44.13 | 44.13 | 44.13 | - |
| 26 abr 2024 | 43.77 | 43.77 | 43.77 | 43.77 | 43.77 | - |
| 25 abr 2024 | 43.68 | 43.68 | 43.68 | 43.68 | 43.68 | - |
| 24 abr 2024 | 43.81 | 43.81 | 43.81 | 43.81 | 43.81 | - |
| 23 abr 2024 | 43.82 | 43.82 | 43.82 | 43.82 | 43.82 | - |
| 22 abr 2024 | 43.05 | 43.05 | 43.05 | 43.05 | 43.05 | - |
| 19 abr 2024 | 42.67 | 42.67 | 42.67 | 42.67 | 42.67 | - |
| 18 abr 2024 | 42.53 | 42.53 | 42.53 | 42.53 | 42.53 | - |
| 17 abr 2024 | 42.69 | 42.69 | 42.69 | 42.69 | 42.69 | - |
| 16 abr 2024 | 42.99 | 42.99 | 42.99 | 42.99 | 42.99 | - |
| 15 abr 2024 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | - |
| 12 abr 2024 | 43.52 | 43.52 | 43.52 | 43.52 | 43.52 | - |
| 11 abr 2024 | 44.04 | 44.04 | 44.04 | 44.04 | 44.04 | - |
| 10 abr 2024 | 43.87 | 43.87 | 43.87 | 43.87 | 43.87 | - |
| 09 abr 2024 | 44.77 | 44.77 | 44.77 | 44.77 | 44.77 | - |
| 08 abr 2024 | 44.95 | 44.95 | 44.95 | 44.95 | 44.95 | - |
| 05 abr 2024 | 44.91 | 44.91 | 44.91 | 44.91 | 44.91 | - |
| 04 abr 2024 | 44.55 | 44.55 | 44.55 | 44.55 | 44.55 | - |
| 03 abr 2024 | 45.04 | 45.04 | 45.04 | 45.04 | 45.04 | - |
| 02 abr 2024 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | - |
| 01 abr 2024 | 45.47 | 45.47 | 45.47 | 45.47 | 45.47 | - |
| 28 mar 2024 | 45.79 | 45.79 | 45.79 | 45.79 | 45.79 | - |
| 27 mar 2024 | 45.61 | 45.61 | 45.61 | 45.61 | 45.61 | - |
| 26 mar 2024 | 44.96 | 44.96 | 44.96 | 44.96 | 44.96 | - |
| 25 mar 2024 | 44.97 | 44.97 | 44.97 | 44.97 | 44.97 | - |
| 22 mar 2024 | 44.99 | 44.99 | 44.99 | 44.99 | 44.99 | - |
| 21 mar 2024 | 45.27 | 45.27 | 45.27 | 45.27 | 45.27 | - |
| 20 mar 2024 | 44.74 | 44.74 | 44.74 | 44.74 | 44.74 | - |
| 19 mar 2024 | 44.29 | 44.29 | 44.29 | 44.29 | 44.29 | - |
| 18 mar 2024 | 43.91 | 43.91 | 43.91 | 43.91 | 43.91 | - |
| 15 mar 2024 | 44.03 | 44.03 | 44.03 | 44.03 | 44.03 | - |
| 14 mar 2024 | 43.97 | 43.97 | 43.97 | 43.97 | 43.97 | - |
| 13 mar 2024 | 44.38 | 44.38 | 44.38 | 44.38 | 44.38 | - |
| 12 mar 2024 | 44.26 | 44.26 | 44.26 | 44.26 | 44.26 | - |
| 11 mar 2024 | 44.13 | 44.13 | 44.13 | 44.13 | 44.13 | - |
| 08 mar 2024 | 44.54 | 44.54 | 44.54 | 44.54 | 44.54 | - |
| 07 mar 2024 | 44.69 | 44.69 | 44.69 | 44.69 | 44.69 | - |
| 06 mar 2024 | 44.38 | 44.38 | 44.38 | 44.38 | 44.38 | - |
| 05 mar 2024 | 44.27 | 44.27 | 44.27 | 44.27 | 44.27 | - |
| 04 mar 2024 | 44.42 | 44.42 | 44.42 | 44.42 | 44.42 | - |
| 01 mar 2024 | 44.33 | 44.33 | 44.33 | 44.33 | 44.33 | - |
| 29 feb 2024 | 44.07 | 44.07 | 44.07 | 44.07 | 44.07 | - |
| 28 feb 2024 | 43.80 | 43.80 | 43.80 | 43.80 | 43.80 | - |
| 27 feb 2024 | 43.96 | 43.96 | 43.96 | 43.96 | 43.96 | - |
| 26 feb 2024 | 43.66 | 43.66 | 43.66 | 43.66 | 43.66 | - |
| 23 feb 2024 | 43.49 | 43.49 | 43.49 | 43.49 | 43.49 | - |
| 22 feb 2024 | 42.96 | 42.96 | 42.96 | 42.96 | 42.96 | - |
| 21 feb 2024 | 42.43 | 42.43 | 42.43 | 42.43 | 42.43 | - |
| 20 feb 2024 | 42.40 | 42.40 | 42.40 | 42.40 | 42.40 | - |
| 16 feb 2024 | 42.67 | 42.67 | 42.67 | 42.67 | 42.67 | - |
| 15 feb 2024 | 42.99 | 42.99 | 42.99 | 42.99 | 42.99 | - |
| 14 feb 2024 | 42.35 | 42.35 | 42.35 | 42.35 | 42.35 | - |
| 13 feb 2024 | 41.63 | 41.63 | 41.63 | 41.63 | 41.63 | - |
| 12 feb 2024 | 42.62 | 42.62 | 42.62 | 42.62 | 42.62 | - |
| 09 feb 2024 | 42.19 | 42.19 | 42.19 | 42.19 | 42.19 | - |
| 08 feb 2024 | 41.77 | 41.77 | 41.77 | 41.77 | 41.77 | - |
| 07 feb 2024 | 41.09 | 41.09 | 41.09 | 41.09 | 41.09 | - |
| 06 feb 2024 | 40.98 | 40.98 | 40.98 | 40.98 | 40.98 | - |
| 05 feb 2024 | 40.88 | 40.88 | 40.88 | 40.88 | 40.88 | - |
| 02 feb 2024 | 41.43 | 41.43 | 41.43 | 41.43 | 41.43 | - |
| 01 feb 2024 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | - |
| 31 ene 2024 | 41.14 | 41.14 | 41.14 | 41.14 | 41.14 | - |
| 30 ene 2024 | 42.08 | 42.08 | 42.08 | 42.08 | 42.08 | - |
| 29 ene 2024 | 42.04 | 42.04 | 42.04 | 42.04 | 42.04 | - |
| 26 ene 2024 | 41.61 | 41.61 | 41.61 | 41.61 | 41.61 | - |
| 25 ene 2024 | 41.45 | 41.45 | 41.45 | 41.45 | 41.45 | - |
| 24 ene 2024 | 41.32 | 41.32 | 41.32 | 41.32 | 41.32 | - |
| 23 ene 2024 | 41.55 | 41.55 | 41.55 | 41.55 | 41.55 | - |
| 22 ene 2024 | 42.01 | 42.01 | 42.01 | 42.01 | 42.01 | - |
| 19 ene 2024 | 41.35 | 41.35 | 41.35 | 41.35 | 41.35 | - |
| 18 ene 2024 | 40.91 | 40.91 | 40.91 | 40.91 | 40.91 | - |
| 17 ene 2024 | 40.48 | 40.48 | 40.48 | 40.48 | 40.48 | - |
| 16 ene 2024 | 40.53 | 40.53 | 40.53 | 40.53 | 40.53 | - |
| 12 ene 2024 | 40.76 | 40.76 | 40.76 | 40.76 | 40.76 | - |
| 11 ene 2024 | 40.84 | 40.84 | 40.84 | 40.84 | 40.84 | - |
| 10 ene 2024 | 40.87 | 40.87 | 40.87 | 40.87 | 40.87 | - |
| 09 ene 2024 | 40.82 | 40.82 | 40.82 | 40.82 | 40.82 | - |
| 08 ene 2024 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - |
| 05 ene 2024 | 40.38 | 40.38 | 40.38 | 40.38 | 40.38 | - |
| 04 ene 2024 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | - |
| 03 ene 2024 | 40.30 | 40.30 | 40.30 | 40.30 | 40.30 | - |
| 02 ene 2024 | 41.17 | 41.17 | 41.17 | 41.17 | 41.17 | - |
| 29 dic 2023 | 41.22 | 41.22 | 41.22 | 41.22 | 41.22 | - |
| 28 dic 2023 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | - |
| 27 dic 2023 | 41.72 | 41.72 | 41.72 | 41.72 | 41.72 | - |
| 26 dic 2023 | 41.71 | 41.71 | 41.71 | 41.71 | 41.71 | - |
| 22 dic 2023 | 41.42 | 41.42 | 41.42 | 41.42 | 41.42 | - |
| 21 dic 2023 | 41.22 | 41.22 | 41.22 | 41.22 | 41.22 | - |
| 21 dic 2023 | 0.307 Dividendo | |||||
| 20 dic 2023 | 41.13 | 41.13 | 41.13 | 41.13 | 40.82 | - |
| 19 dic 2023 | 41.70 | 41.70 | 41.70 | 41.70 | 41.39 | - |
| 18 dic 2023 | 41.09 | 41.09 | 41.09 | 41.09 | 40.78 | - |
| 15 dic 2023 | 41.11 | 41.11 | 41.11 | 41.11 | 40.80 | - |
| 14 dic 2023 | 41.46 | 41.46 | 41.46 | 41.46 | 41.15 | - |
| 13 dic 2023 | 40.40 | 40.40 | 40.40 | 40.40 | 40.10 | - |
| 12 dic 2023 | 39.35 | 39.35 | 39.35 | 39.35 | 39.06 | - |
| 11 dic 2023 | 39.36 | 39.36 | 39.36 | 39.36 | 39.07 | - |
| 08 dic 2023 | 39.19 | 39.19 | 39.19 | 39.19 | 38.90 | - |
| *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.