U.S. markets open in 2 hours 40 minutes
F S&P 500
5,078.50 +32.00 (+0.63%) F Dow Jones
38,206.00 +137.00 (+0.36%) F Nasdaq
17,591.25 +153.00 (+0.88%) E-mini Russell 2000 Index Futur
2,010.00 +20.30 (+1.02%) Petróleo
79.88 +0.88 (+1.11%) Oro
2,307.00 -4.00 (-0.17%)
FullerThaler Behavioral Sm-Cp Eq R6 (FTHFX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 08:00PM EDT
Periodo de tiempo:
02 may 2023 - 02 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 01 may 2024 | 44.17 | 44.17 | 44.17 | 44.17 | 44.17 | - |
| 30 abr 2024 | 44.09 | 44.09 | 44.09 | 44.09 | 44.09 | - |
| 29 abr 2024 | 44.99 | 44.99 | 44.99 | 44.99 | 44.99 | - |
| 26 abr 2024 | 44.62 | 44.62 | 44.62 | 44.62 | 44.62 | - |
| 25 abr 2024 | 44.52 | 44.52 | 44.52 | 44.52 | 44.52 | - |
| 24 abr 2024 | 44.66 | 44.66 | 44.66 | 44.66 | 44.66 | - |
| 23 abr 2024 | 44.67 | 44.67 | 44.67 | 44.67 | 44.67 | - |
| 22 abr 2024 | 43.88 | 43.88 | 43.88 | 43.88 | 43.88 | - |
| 19 abr 2024 | 43.49 | 43.49 | 43.49 | 43.49 | 43.49 | - |
| 18 abr 2024 | 43.34 | 43.34 | 43.34 | 43.34 | 43.34 | - |
| 17 abr 2024 | 43.51 | 43.51 | 43.51 | 43.51 | 43.51 | - |
| 16 abr 2024 | 43.82 | 43.82 | 43.82 | 43.82 | 43.82 | - |
| 15 abr 2024 | 44.02 | 44.02 | 44.02 | 44.02 | 44.02 | - |
| 12 abr 2024 | 44.36 | 44.36 | 44.36 | 44.36 | 44.36 | - |
| 11 abr 2024 | 44.88 | 44.88 | 44.88 | 44.88 | 44.88 | - |
| 10 abr 2024 | 44.71 | 44.71 | 44.71 | 44.71 | 44.71 | - |
| 09 abr 2024 | 45.63 | 45.63 | 45.63 | 45.63 | 45.63 | - |
| 08 abr 2024 | 45.81 | 45.81 | 45.81 | 45.81 | 45.81 | - |
| 05 abr 2024 | 45.77 | 45.77 | 45.77 | 45.77 | 45.77 | - |
| 04 abr 2024 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | - |
| 03 abr 2024 | 45.90 | 45.90 | 45.90 | 45.90 | 45.90 | - |
| 02 abr 2024 | 45.65 | 45.65 | 45.65 | 45.65 | 45.65 | - |
| 01 abr 2024 | 46.34 | 46.34 | 46.34 | 46.34 | 46.34 | - |
| 28 mar 2024 | 46.66 | 46.66 | 46.66 | 46.66 | 46.66 | - |
| 27 mar 2024 | 46.47 | 46.47 | 46.47 | 46.47 | 46.47 | - |
| 26 mar 2024 | 45.81 | 45.81 | 45.81 | 45.81 | 45.81 | - |
| 25 mar 2024 | 45.82 | 45.82 | 45.82 | 45.82 | 45.82 | - |
| 22 mar 2024 | 45.84 | 45.84 | 45.84 | 45.84 | 45.84 | - |
| 21 mar 2024 | 46.13 | 46.13 | 46.13 | 46.13 | 46.13 | - |
| 20 mar 2024 | 45.59 | 45.59 | 45.59 | 45.59 | 45.59 | - |
| 19 mar 2024 | 45.13 | 45.13 | 45.13 | 45.13 | 45.13 | - |
| 18 mar 2024 | 44.74 | 44.74 | 44.74 | 44.74 | 44.74 | - |
| 15 mar 2024 | 44.86 | 44.86 | 44.86 | 44.86 | 44.86 | - |
| 14 mar 2024 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | - |
| 13 mar 2024 | 45.22 | 45.22 | 45.22 | 45.22 | 45.22 | - |
| 12 mar 2024 | 45.09 | 45.09 | 45.09 | 45.09 | 45.09 | - |
| 11 mar 2024 | 44.96 | 44.96 | 44.96 | 44.96 | 44.96 | - |
| 08 mar 2024 | 45.38 | 45.38 | 45.38 | 45.38 | 45.38 | - |
| 07 mar 2024 | 45.53 | 45.53 | 45.53 | 45.53 | 45.53 | - |
| 06 mar 2024 | 45.21 | 45.21 | 45.21 | 45.21 | 45.21 | - |
| 05 mar 2024 | 45.10 | 45.10 | 45.10 | 45.10 | 45.10 | - |
| 04 mar 2024 | 45.25 | 45.25 | 45.25 | 45.25 | 45.25 | - |
| 01 mar 2024 | 45.16 | 45.16 | 45.16 | 45.16 | 45.16 | - |
| 29 feb 2024 | 44.90 | 44.90 | 44.90 | 44.90 | 44.90 | - |
| 28 feb 2024 | 44.62 | 44.62 | 44.62 | 44.62 | 44.62 | - |
| 27 feb 2024 | 44.78 | 44.78 | 44.78 | 44.78 | 44.78 | - |
| 26 feb 2024 | 44.47 | 44.47 | 44.47 | 44.47 | 44.47 | - |
| 23 feb 2024 | 44.30 | 44.30 | 44.30 | 44.30 | 44.30 | - |
| 22 feb 2024 | 43.76 | 43.76 | 43.76 | 43.76 | 43.76 | - |
| 21 feb 2024 | 43.22 | 43.22 | 43.22 | 43.22 | 43.22 | - |
| 20 feb 2024 | 43.19 | 43.19 | 43.19 | 43.19 | 43.19 | - |
| 16 feb 2024 | 43.46 | 43.46 | 43.46 | 43.46 | 43.46 | - |
| 15 feb 2024 | 43.78 | 43.78 | 43.78 | 43.78 | 43.78 | - |
| 14 feb 2024 | 43.14 | 43.14 | 43.14 | 43.14 | 43.14 | - |
| 13 feb 2024 | 42.40 | 42.40 | 42.40 | 42.40 | 42.40 | - |
| 12 feb 2024 | 43.41 | 43.41 | 43.41 | 43.41 | 43.41 | - |
| 09 feb 2024 | 42.97 | 42.97 | 42.97 | 42.97 | 42.97 | - |
| 08 feb 2024 | 42.54 | 42.54 | 42.54 | 42.54 | 42.54 | - |
| 07 feb 2024 | 41.85 | 41.85 | 41.85 | 41.85 | 41.85 | - |
| 06 feb 2024 | 41.73 | 41.73 | 41.73 | 41.73 | 41.73 | - |
| 05 feb 2024 | 41.63 | 41.63 | 41.63 | 41.63 | 41.63 | - |
| 02 feb 2024 | 42.19 | 42.19 | 42.19 | 42.19 | 42.19 | - |
| 01 feb 2024 | 42.16 | 42.16 | 42.16 | 42.16 | 42.16 | - |
| 31 ene 2024 | 41.90 | 41.90 | 41.90 | 41.90 | 41.90 | - |
| 30 ene 2024 | 42.85 | 42.85 | 42.85 | 42.85 | 42.85 | - |
| 29 ene 2024 | 42.81 | 42.81 | 42.81 | 42.81 | 42.81 | - |
| 26 ene 2024 | 42.37 | 42.37 | 42.37 | 42.37 | 42.37 | - |
| 25 ene 2024 | 42.21 | 42.21 | 42.21 | 42.21 | 42.21 | - |
| 24 ene 2024 | 42.07 | 42.07 | 42.07 | 42.07 | 42.07 | - |
| 23 ene 2024 | 42.31 | 42.31 | 42.31 | 42.31 | 42.31 | - |
| 22 ene 2024 | 42.77 | 42.77 | 42.77 | 42.77 | 42.77 | - |
| 19 ene 2024 | 42.10 | 42.10 | 42.10 | 42.10 | 42.10 | - |
| 18 ene 2024 | 41.65 | 41.65 | 41.65 | 41.65 | 41.65 | - |
| 17 ene 2024 | 41.22 | 41.22 | 41.22 | 41.22 | 41.22 | - |
| 16 ene 2024 | 41.27 | 41.27 | 41.27 | 41.27 | 41.27 | - |
| 12 ene 2024 | 41.50 | 41.50 | 41.50 | 41.50 | 41.50 | - |
| 11 ene 2024 | 41.58 | 41.58 | 41.58 | 41.58 | 41.58 | - |
| 10 ene 2024 | 41.61 | 41.61 | 41.61 | 41.61 | 41.61 | - |
| 09 ene 2024 | 41.56 | 41.56 | 41.56 | 41.56 | 41.56 | - |
| 08 ene 2024 | 41.74 | 41.74 | 41.74 | 41.74 | 41.74 | - |
| 05 ene 2024 | 41.10 | 41.10 | 41.10 | 41.10 | 41.10 | - |
| 04 ene 2024 | 41.12 | 41.12 | 41.12 | 41.12 | 41.12 | - |
| 03 ene 2024 | 41.03 | 41.03 | 41.03 | 41.03 | 41.03 | - |
| 02 ene 2024 | 41.91 | 41.91 | 41.91 | 41.91 | 41.91 | - |
| 29 dic 2023 | 41.96 | 41.96 | 41.96 | 41.96 | 41.96 | - |
| 28 dic 2023 | 42.35 | 42.35 | 42.35 | 42.35 | 42.35 | - |
| 27 dic 2023 | 42.47 | 42.47 | 42.47 | 42.47 | 42.47 | - |
| 26 dic 2023 | 42.46 | 42.46 | 42.46 | 42.46 | 42.46 | - |
| 22 dic 2023 | 42.16 | 42.16 | 42.16 | 42.16 | 42.16 | - |
| 21 dic 2023 | 41.95 | 41.95 | 41.95 | 41.95 | 41.95 | - |
| 21 dic 2023 | 0.448 Dividendo | |||||
| 20 dic 2023 | 42.00 | 42.00 | 42.00 | 42.00 | 41.55 | - |
| 19 dic 2023 | 42.58 | 42.58 | 42.58 | 42.58 | 42.13 | - |
| 18 dic 2023 | 41.95 | 41.95 | 41.95 | 41.95 | 41.50 | - |
| 15 dic 2023 | 41.97 | 41.97 | 41.97 | 41.97 | 41.52 | - |
| 14 dic 2023 | 42.33 | 42.33 | 42.33 | 42.33 | 41.88 | - |
| 13 dic 2023 | 41.24 | 41.24 | 41.24 | 41.24 | 40.80 | - |
| 12 dic 2023 | 40.18 | 40.18 | 40.18 | 40.18 | 39.75 | - |
| 11 dic 2023 | 40.19 | 40.19 | 40.19 | 40.19 | 39.76 | - |
| 08 dic 2023 | 40.01 | 40.01 | 40.01 | 40.01 | 39.58 | - |
| *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.