U.S. markets open in 5 hours 33 minutes
F S&P 500
5,830.50 -10.75 (-0.18%) F Dow Jones
42,752.00 -61.00 (-0.14%) F Nasdaq
20,421.25 -42.25 (-0.21%) E-mini Russell 2000 Index Futur
2,209.50 -8.80 (-0.40%) Petróleo
73.63 +0.39 (+0.53%) Oro
2,633.70 +7.70 (+0.29%)
FullerThaler Behavioral Sm-Cp Eq Inst (FTHSX)
Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 08:00PM EDT
Periodo de tiempo:
10 oct 2023 - 10 oct 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 09 oct 2024 | 48.93 | 48.93 | 48.93 | 48.93 | 48.93 | - |
| 08 oct 2024 | 48.63 | 48.63 | 48.63 | 48.63 | 48.63 | - |
| 07 oct 2024 | 48.68 | 48.68 | 48.68 | 48.68 | 48.68 | - |
| 04 oct 2024 | 48.96 | 48.96 | 48.96 | 48.96 | 48.96 | - |
| 03 oct 2024 | 48.48 | 48.48 | 48.48 | 48.48 | 48.48 | - |
| 02 oct 2024 | 48.66 | 48.66 | 48.66 | 48.66 | 48.66 | - |
| 01 oct 2024 | 48.77 | 48.77 | 48.77 | 48.77 | 48.77 | - |
| 30 sept 2024 | 49.08 | 49.08 | 49.08 | 49.08 | 49.08 | - |
| 27 sept 2024 | 48.91 | 48.91 | 48.91 | 48.91 | 48.91 | - |
| 26 sept 2024 | 48.81 | 48.81 | 48.81 | 48.81 | 48.81 | - |
| 25 sept 2024 | 48.38 | 48.38 | 48.38 | 48.38 | 48.38 | - |
| 24 sept 2024 | 48.76 | 48.76 | 48.76 | 48.76 | 48.76 | - |
| 23 sept 2024 | 48.81 | 48.81 | 48.81 | 48.81 | 48.81 | - |
| 20 sept 2024 | 48.70 | 48.70 | 48.70 | 48.70 | 48.70 | - |
| 19 sept 2024 | 49.06 | 49.06 | 49.06 | 49.06 | 49.06 | - |
| 18 sept 2024 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | - |
| 17 sept 2024 | 47.96 | 47.96 | 47.96 | 47.96 | 47.96 | - |
| 16 sept 2024 | 47.68 | 47.68 | 47.68 | 47.68 | 47.68 | - |
| 13 sept 2024 | 47.27 | 47.27 | 47.27 | 47.27 | 47.27 | - |
| 12 sept 2024 | 46.44 | 46.44 | 46.44 | 46.44 | 46.44 | - |
| 11 sept 2024 | 45.96 | 45.96 | 45.96 | 45.96 | 45.96 | - |
| 10 sept 2024 | 45.85 | 45.85 | 45.85 | 45.85 | 45.85 | - |
| 09 sept 2024 | 45.77 | 45.77 | 45.77 | 45.77 | 45.77 | - |
| 06 sept 2024 | 45.58 | 45.58 | 45.58 | 45.58 | 45.58 | - |
| 05 sept 2024 | 46.18 | 46.18 | 46.18 | 46.18 | 46.18 | - |
| 04 sept 2024 | 46.52 | 46.52 | 46.52 | 46.52 | 46.52 | - |
| 03 sept 2024 | 46.63 | 46.63 | 46.63 | 46.63 | 46.63 | - |
| 30 ago 2024 | 48.11 | 48.11 | 48.11 | 48.11 | 48.11 | - |
| 29 ago 2024 | 47.64 | 47.64 | 47.64 | 47.64 | 47.64 | - |
| 28 ago 2024 | 47.40 | 47.40 | 47.40 | 47.40 | 47.40 | - |
| 27 ago 2024 | 47.46 | 47.46 | 47.46 | 47.46 | 47.46 | - |
| 26 ago 2024 | 47.63 | 47.63 | 47.63 | 47.63 | 47.63 | - |
| 23 ago 2024 | 47.79 | 47.79 | 47.79 | 47.79 | 47.79 | - |
| 22 ago 2024 | 46.69 | 46.69 | 46.69 | 46.69 | 46.69 | - |
| 21 ago 2024 | 46.91 | 46.91 | 46.91 | 46.91 | 46.91 | - |
| 20 ago 2024 | 46.29 | 46.29 | 46.29 | 46.29 | 46.29 | - |
| 19 ago 2024 | 46.71 | 46.71 | 46.71 | 46.71 | 46.71 | - |
| 16 ago 2024 | 46.26 | 46.26 | 46.26 | 46.26 | 46.26 | - |
| 15 ago 2024 | 46.18 | 46.18 | 46.18 | 46.18 | 46.18 | - |
| 14 ago 2024 | 45.31 | 45.31 | 45.31 | 45.31 | 45.31 | - |
| 13 ago 2024 | 45.35 | 45.35 | 45.35 | 45.35 | 45.35 | - |
| 12 ago 2024 | 44.77 | 44.77 | 44.77 | 44.77 | 44.77 | - |
| 09 ago 2024 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | - |
| 08 ago 2024 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | - |
| 07 ago 2024 | 44.16 | 44.16 | 44.16 | 44.16 | 44.16 | - |
| 06 ago 2024 | 44.58 | 44.58 | 44.58 | 44.58 | 44.58 | - |
| 05 ago 2024 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | - |
| 02 ago 2024 | 45.50 | 45.50 | 45.50 | 45.50 | 45.50 | - |
| 01 ago 2024 | 46.89 | 46.89 | 46.89 | 46.89 | 46.89 | - |
| 31 jul 2024 | 48.09 | 48.09 | 48.09 | 48.09 | 48.09 | - |
| 30 jul 2024 | 47.68 | 47.68 | 47.68 | 47.68 | 47.68 | - |
| 29 jul 2024 | 47.48 | 47.48 | 47.48 | 47.48 | 47.48 | - |
| 26 jul 2024 | 47.56 | 47.56 | 47.56 | 47.56 | 47.56 | - |
| 25 jul 2024 | 46.65 | 46.65 | 46.65 | 46.65 | 46.65 | - |
| 24 jul 2024 | 46.34 | 46.34 | 46.34 | 46.34 | 46.34 | - |
| 23 jul 2024 | 47.35 | 47.35 | 47.35 | 47.35 | 47.35 | - |
| 22 jul 2024 | 47.22 | 47.22 | 47.22 | 47.22 | 47.22 | - |
| 19 jul 2024 | 46.54 | 46.54 | 46.54 | 46.54 | 46.54 | - |
| 18 jul 2024 | 46.69 | 46.69 | 46.69 | 46.69 | 46.69 | - |
| 17 jul 2024 | 47.04 | 47.04 | 47.04 | 47.04 | 47.04 | - |
| 16 jul 2024 | 47.64 | 47.64 | 47.64 | 47.64 | 47.64 | - |
| 15 jul 2024 | 46.22 | 46.22 | 46.22 | 46.22 | 46.22 | - |
| 12 jul 2024 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | - |
| 11 jul 2024 | 45.28 | 45.28 | 45.28 | 45.28 | 45.28 | - |
| 10 jul 2024 | 44.13 | 44.13 | 44.13 | 44.13 | 44.13 | - |
| 09 jul 2024 | 43.57 | 43.57 | 43.57 | 43.57 | 43.57 | - |
| 08 jul 2024 | 43.78 | 43.78 | 43.78 | 43.78 | 43.78 | - |
| 05 jul 2024 | 43.71 | 43.71 | 43.71 | 43.71 | 43.71 | - |
| 03 jul 2024 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | - |
| 02 jul 2024 | 44.08 | 44.08 | 44.08 | 44.08 | 44.08 | - |
| 01 jul 2024 | 44.04 | 44.04 | 44.04 | 44.04 | 44.04 | - |
| 28 jun 2024 | 44.42 | 44.42 | 44.42 | 44.42 | 44.42 | - |
| 27 jun 2024 | 44.19 | 44.19 | 44.19 | 44.19 | 44.19 | - |
| 26 jun 2024 | 44.07 | 44.07 | 44.07 | 44.07 | 44.07 | - |
| 25 jun 2024 | 44.19 | 44.19 | 44.19 | 44.19 | 44.19 | - |
| 24 jun 2024 | 44.50 | 44.50 | 44.50 | 44.50 | 44.50 | - |
| 21 jun 2024 | 44.27 | 44.27 | 44.27 | 44.27 | 44.27 | - |
| 20 jun 2024 | 44.24 | 44.24 | 44.24 | 44.24 | 44.24 | - |
| 18 jun 2024 | 44.43 | 44.43 | 44.43 | 44.43 | 44.43 | - |
| 17 jun 2024 | 44.32 | 44.32 | 44.32 | 44.32 | 44.32 | - |
| 14 jun 2024 | 43.82 | 43.82 | 43.82 | 43.82 | 43.82 | - |
| 13 jun 2024 | 44.46 | 44.46 | 44.46 | 44.46 | 44.46 | - |
| 12 jun 2024 | 44.67 | 44.67 | 44.67 | 44.67 | 44.67 | - |
| 11 jun 2024 | 43.98 | 43.98 | 43.98 | 43.98 | 43.98 | - |
| 10 jun 2024 | 44.26 | 44.26 | 44.26 | 44.26 | 44.26 | - |
| 07 jun 2024 | 44.24 | 44.24 | 44.24 | 44.24 | 44.24 | - |
| 06 jun 2024 | 44.50 | 44.50 | 44.50 | 44.50 | 44.50 | - |
| 05 jun 2024 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | - |
| 04 jun 2024 | 44.28 | 44.28 | 44.28 | 44.28 | 44.28 | - |
| 03 jun 2024 | 44.89 | 44.89 | 44.89 | 44.89 | 44.89 | - |
| 31 may 2024 | 45.46 | 45.46 | 45.46 | 45.46 | 45.46 | - |
| 30 may 2024 | 45.11 | 45.11 | 45.11 | 45.11 | 45.11 | - |
| 29 may 2024 | 44.70 | 44.70 | 44.70 | 44.70 | 44.70 | - |
| 28 may 2024 | 45.30 | 45.30 | 45.30 | 45.30 | 45.30 | - |
| 24 may 2024 | 45.68 | 45.68 | 45.68 | 45.68 | 45.68 | - |
| 23 may 2024 | 45.25 | 45.25 | 45.25 | 45.25 | 45.25 | - |
| 22 may 2024 | 45.54 | 45.54 | 45.54 | 45.54 | 45.54 | - |
| 21 may 2024 | 45.79 | 45.79 | 45.79 | 45.79 | 45.79 | - |
| 20 may 2024 | 45.76 | 45.76 | 45.76 | 45.76 | 45.76 | - |
| 17 may 2024 | 45.65 | 45.65 | 45.65 | 45.65 | 45.65 | - |
| *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.