U.S. markets closed
F S&P 500
5,108.50 +17.00 (+0.33%) F Dow Jones
38,618.00 +236.00 (+0.61%) F Nasdaq
17,772.25 +122.50 (+0.69%) E-mini Russell 2000 Index Futur
2,024.90 -2.30 (-0.11%) Petróleo
79.15 +0.20 (+0.25%) Oro
2,310.60 +1.00 (+0.04%)
FullerThaler Behavioral Sm-Cp Eq Inst (FTHSX)
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 |
|---|---|---|---|---|---|---|
| 02 may 2024 | 44.18 | 44.18 | 44.18 | 44.18 | 44.18 | - |
| 01 may 2024 | 43.77 | 43.77 | 43.77 | 43.77 | 43.77 | - |
| 30 abr 2024 | 43.69 | 43.69 | 43.69 | 43.69 | 43.69 | - |
| 29 abr 2024 | 44.57 | 44.57 | 44.57 | 44.57 | 44.57 | - |
| 26 abr 2024 | 44.21 | 44.21 | 44.21 | 44.21 | 44.21 | - |
| 25 abr 2024 | 44.11 | 44.11 | 44.11 | 44.11 | 44.11 | - |
| 24 abr 2024 | 44.25 | 44.25 | 44.25 | 44.25 | 44.25 | - |
| 23 abr 2024 | 44.26 | 44.26 | 44.26 | 44.26 | 44.26 | - |
| 22 abr 2024 | 43.47 | 43.47 | 43.47 | 43.47 | 43.47 | - |
| 19 abr 2024 | 43.09 | 43.09 | 43.09 | 43.09 | 43.09 | - |
| 18 abr 2024 | 42.95 | 42.95 | 42.95 | 42.95 | 42.95 | - |
| 17 abr 2024 | 43.11 | 43.11 | 43.11 | 43.11 | 43.11 | - |
| 16 abr 2024 | 43.42 | 43.42 | 43.42 | 43.42 | 43.42 | - |
| 15 abr 2024 | 43.62 | 43.62 | 43.62 | 43.62 | 43.62 | - |
| 12 abr 2024 | 43.95 | 43.95 | 43.95 | 43.95 | 43.95 | - |
| 11 abr 2024 | 44.47 | 44.47 | 44.47 | 44.47 | 44.47 | - |
| 10 abr 2024 | 44.30 | 44.30 | 44.30 | 44.30 | 44.30 | - |
| 09 abr 2024 | 45.21 | 45.21 | 45.21 | 45.21 | 45.21 | - |
| 08 abr 2024 | 45.39 | 45.39 | 45.39 | 45.39 | 45.39 | - |
| 05 abr 2024 | 45.35 | 45.35 | 45.35 | 45.35 | 45.35 | - |
| 04 abr 2024 | 44.99 | 44.99 | 44.99 | 44.99 | 44.99 | - |
| 03 abr 2024 | 45.48 | 45.48 | 45.48 | 45.48 | 45.48 | - |
| 02 abr 2024 | 45.23 | 45.23 | 45.23 | 45.23 | 45.23 | - |
| 01 abr 2024 | 45.92 | 45.92 | 45.92 | 45.92 | 45.92 | - |
| 28 mar 2024 | 46.24 | 46.24 | 46.24 | 46.24 | 46.24 | - |
| 27 mar 2024 | 46.05 | 46.05 | 46.05 | 46.05 | 46.05 | - |
| 26 mar 2024 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | - |
| 25 mar 2024 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | - |
| 22 mar 2024 | 45.43 | 45.43 | 45.43 | 45.43 | 45.43 | - |
| 21 mar 2024 | 45.71 | 45.71 | 45.71 | 45.71 | 45.71 | - |
| 20 mar 2024 | 45.18 | 45.18 | 45.18 | 45.18 | 45.18 | - |
| 19 mar 2024 | 44.72 | 44.72 | 44.72 | 44.72 | 44.72 | - |
| 18 mar 2024 | 44.33 | 44.33 | 44.33 | 44.33 | 44.33 | - |
| 15 mar 2024 | 44.45 | 44.45 | 44.45 | 44.45 | 44.45 | - |
| 14 mar 2024 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | - |
| 13 mar 2024 | 44.81 | 44.81 | 44.81 | 44.81 | 44.81 | - |
| 12 mar 2024 | 44.68 | 44.68 | 44.68 | 44.68 | 44.68 | - |
| 11 mar 2024 | 44.55 | 44.55 | 44.55 | 44.55 | 44.55 | - |
| 08 mar 2024 | 44.97 | 44.97 | 44.97 | 44.97 | 44.97 | - |
| 07 mar 2024 | 45.12 | 45.12 | 45.12 | 45.12 | 45.12 | - |
| 06 mar 2024 | 44.81 | 44.81 | 44.81 | 44.81 | 44.81 | - |
| 05 mar 2024 | 44.70 | 44.70 | 44.70 | 44.70 | 44.70 | - |
| 04 mar 2024 | 44.84 | 44.84 | 44.84 | 44.84 | 44.84 | - |
| 01 mar 2024 | 44.75 | 44.75 | 44.75 | 44.75 | 44.75 | - |
| 29 feb 2024 | 44.49 | 44.49 | 44.49 | 44.49 | 44.49 | - |
| 28 feb 2024 | 44.22 | 44.22 | 44.22 | 44.22 | 44.22 | - |
| 27 feb 2024 | 44.38 | 44.38 | 44.38 | 44.38 | 44.38 | - |
| 26 feb 2024 | 44.07 | 44.07 | 44.07 | 44.07 | 44.07 | - |
| 23 feb 2024 | 43.90 | 43.90 | 43.90 | 43.90 | 43.90 | - |
| 22 feb 2024 | 43.37 | 43.37 | 43.37 | 43.37 | 43.37 | - |
| 21 feb 2024 | 42.83 | 42.83 | 42.83 | 42.83 | 42.83 | - |
| 20 feb 2024 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | - |
| 16 feb 2024 | 43.07 | 43.07 | 43.07 | 43.07 | 43.07 | - |
| 15 feb 2024 | 43.39 | 43.39 | 43.39 | 43.39 | 43.39 | - |
| 14 feb 2024 | 42.75 | 42.75 | 42.75 | 42.75 | 42.75 | - |
| 13 feb 2024 | 42.02 | 42.02 | 42.02 | 42.02 | 42.02 | - |
| 12 feb 2024 | 43.02 | 43.02 | 43.02 | 43.02 | 43.02 | - |
| 09 feb 2024 | 42.59 | 42.59 | 42.59 | 42.59 | 42.59 | - |
| 08 feb 2024 | 42.16 | 42.16 | 42.16 | 42.16 | 42.16 | - |
| 07 feb 2024 | 41.48 | 41.48 | 41.48 | 41.48 | 41.48 | - |
| 06 feb 2024 | 41.36 | 41.36 | 41.36 | 41.36 | 41.36 | - |
| 05 feb 2024 | 41.26 | 41.26 | 41.26 | 41.26 | 41.26 | - |
| 02 feb 2024 | 41.81 | 41.81 | 41.81 | 41.81 | 41.81 | - |
| 01 feb 2024 | 41.78 | 41.78 | 41.78 | 41.78 | 41.78 | - |
| 31 ene 2024 | 41.52 | 41.52 | 41.52 | 41.52 | 41.52 | - |
| 30 ene 2024 | 42.47 | 42.47 | 42.47 | 42.47 | 42.47 | - |
| 29 ene 2024 | 42.43 | 42.43 | 42.43 | 42.43 | 42.43 | - |
| 26 ene 2024 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - |
| 25 ene 2024 | 41.84 | 41.84 | 41.84 | 41.84 | 41.84 | - |
| 24 ene 2024 | 41.70 | 41.70 | 41.70 | 41.70 | 41.70 | - |
| 23 ene 2024 | 41.93 | 41.93 | 41.93 | 41.93 | 41.93 | - |
| 22 ene 2024 | 42.40 | 42.40 | 42.40 | 42.40 | 42.40 | - |
| 19 ene 2024 | 41.73 | 41.73 | 41.73 | 41.73 | 41.73 | - |
| 18 ene 2024 | 41.28 | 41.28 | 41.28 | 41.28 | 41.28 | - |
| 17 ene 2024 | 40.86 | 40.86 | 40.86 | 40.86 | 40.86 | - |
| 16 ene 2024 | 40.90 | 40.90 | 40.90 | 40.90 | 40.90 | - |
| 12 ene 2024 | 41.13 | 41.13 | 41.13 | 41.13 | 41.13 | - |
| 11 ene 2024 | 41.21 | 41.21 | 41.21 | 41.21 | 41.21 | - |
| 10 ene 2024 | 41.24 | 41.24 | 41.24 | 41.24 | 41.24 | - |
| 09 ene 2024 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | - |
| 08 ene 2024 | 41.37 | 41.37 | 41.37 | 41.37 | 41.37 | - |
| 05 ene 2024 | 40.74 | 40.74 | 40.74 | 40.74 | 40.74 | - |
| 04 ene 2024 | 40.76 | 40.76 | 40.76 | 40.76 | 40.76 | - |
| 03 ene 2024 | 40.67 | 40.67 | 40.67 | 40.67 | 40.67 | - |
| 02 ene 2024 | 41.54 | 41.54 | 41.54 | 41.54 | 41.54 | - |
| 29 dic 2023 | 41.59 | 41.59 | 41.59 | 41.59 | 41.59 | - |
| 28 dic 2023 | 41.98 | 41.98 | 41.98 | 41.98 | 41.98 | - |
| 27 dic 2023 | 42.09 | 42.09 | 42.09 | 42.09 | 42.09 | - |
| 26 dic 2023 | 42.09 | 42.09 | 42.09 | 42.09 | 42.09 | - |
| 22 dic 2023 | 41.79 | 41.79 | 41.79 | 41.79 | 41.79 | - |
| 21 dic 2023 | 41.59 | 41.59 | 41.59 | 41.59 | 41.59 | - |
| 21 dic 2023 | 0.406 Dividendo | |||||
| 20 dic 2023 | 41.59 | 41.59 | 41.59 | 41.59 | 41.18 | - |
| 19 dic 2023 | 42.17 | 42.17 | 42.17 | 42.17 | 41.76 | - |
| 18 dic 2023 | 41.55 | 41.55 | 41.55 | 41.55 | 41.14 | - |
| 15 dic 2023 | 41.57 | 41.57 | 41.57 | 41.57 | 41.16 | - |
| 14 dic 2023 | 41.92 | 41.92 | 41.92 | 41.92 | 41.51 | - |
| 13 dic 2023 | 40.85 | 40.85 | 40.85 | 40.85 | 40.45 | - |
| 12 dic 2023 | 39.79 | 39.79 | 39.79 | 39.79 | 39.40 | - |
| 11 dic 2023 | 39.80 | 39.80 | 39.80 | 39.80 | 39.41 | - |
| *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.