U.S. markets open in 5 hours 51 minutes
F S&P 500
5,334.50 +2.75 (+0.05%) F Dow Jones
39,949.00 +5.00 (+0.01%) F Nasdaq
18,756.00 -7.00 (-0.04%) E-mini Russell 2000 Index Futur
2,111.30 +1.40 (+0.07%) Petróleo
79.25 -0.55 (-0.69%) Oro
2,420.30 -18.20 (-0.75%)
FullerThaler Behavioral Sm-Cp Gr R6 (FTXFX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 08:00PM EDT
Periodo de tiempo:
21 may 2023 - 21 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 20 may 2024 | 43.77 | 43.77 | 43.77 | 43.77 | 43.77 | - |
| 17 may 2024 | 43.44 | 43.44 | 43.44 | 43.44 | 43.44 | - |
| 16 may 2024 | 43.65 | 43.65 | 43.65 | 43.65 | 43.65 | - |
| 15 may 2024 | 44.25 | 44.25 | 44.25 | 44.25 | 44.25 | - |
| 14 may 2024 | 43.21 | 43.21 | 43.21 | 43.21 | 43.21 | - |
| 13 may 2024 | 42.56 | 42.56 | 42.56 | 42.56 | 42.56 | - |
| 10 may 2024 | 42.82 | 42.82 | 42.82 | 42.82 | 42.82 | - |
| 09 may 2024 | 43.26 | 43.26 | 43.26 | 43.26 | 43.26 | - |
| 08 may 2024 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - |
| 07 may 2024 | 43.52 | 43.52 | 43.52 | 43.52 | 43.52 | - |
| 06 may 2024 | 43.56 | 43.56 | 43.56 | 43.56 | 43.56 | - |
| 03 may 2024 | 42.55 | 42.55 | 42.55 | 42.55 | 42.55 | - |
| 02 may 2024 | 42.29 | 42.29 | 42.29 | 42.29 | 42.29 | - |
| 01 may 2024 | 41.67 | 41.67 | 41.67 | 41.67 | 41.67 | - |
| 30 abr 2024 | 41.98 | 41.98 | 41.98 | 41.98 | 41.98 | - |
| 29 abr 2024 | 42.97 | 42.97 | 42.97 | 42.97 | 42.97 | - |
| 26 abr 2024 | 42.72 | 42.72 | 42.72 | 42.72 | 42.72 | - |
| 25 abr 2024 | 41.97 | 41.97 | 41.97 | 41.97 | 41.97 | - |
| 24 abr 2024 | 41.95 | 41.95 | 41.95 | 41.95 | 41.95 | - |
| 23 abr 2024 | 41.82 | 41.82 | 41.82 | 41.82 | 41.82 | - |
| 22 abr 2024 | 40.76 | 40.76 | 40.76 | 40.76 | 40.76 | - |
| 19 abr 2024 | 40.24 | 40.24 | 40.24 | 40.24 | 40.24 | - |
| 18 abr 2024 | 41.15 | 41.15 | 41.15 | 41.15 | 41.15 | - |
| 17 abr 2024 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | - |
| 16 abr 2024 | 41.89 | 41.89 | 41.89 | 41.89 | 41.89 | - |
| 15 abr 2024 | 41.61 | 41.61 | 41.61 | 41.61 | 41.61 | - |
| 12 abr 2024 | 42.40 | 42.40 | 42.40 | 42.40 | 42.40 | - |
| 11 abr 2024 | 43.43 | 43.43 | 43.43 | 43.43 | 43.43 | - |
| 10 abr 2024 | 43.01 | 43.01 | 43.01 | 43.01 | 43.01 | - |
| 09 abr 2024 | 43.46 | 43.46 | 43.46 | 43.46 | 43.46 | - |
| 08 abr 2024 | 43.62 | 43.62 | 43.62 | 43.62 | 43.62 | - |
| 05 abr 2024 | 43.51 | 43.51 | 43.51 | 43.51 | 43.51 | - |
| 04 abr 2024 | 42.97 | 42.97 | 42.97 | 42.97 | 42.97 | - |
| 03 abr 2024 | 43.67 | 43.67 | 43.67 | 43.67 | 43.67 | - |
| 02 abr 2024 | 43.64 | 43.64 | 43.64 | 43.64 | 43.64 | - |
| 01 abr 2024 | 44.37 | 44.37 | 44.37 | 44.37 | 44.37 | - |
| 28 mar 2024 | 44.69 | 44.69 | 44.69 | 44.69 | 44.69 | - |
| 27 mar 2024 | 44.68 | 44.68 | 44.68 | 44.68 | 44.68 | - |
| 26 mar 2024 | 44.61 | 44.61 | 44.61 | 44.61 | 44.61 | - |
| 25 mar 2024 | 44.66 | 44.66 | 44.66 | 44.66 | 44.66 | - |
| 22 mar 2024 | 44.70 | 44.70 | 44.70 | 44.70 | 44.70 | - |
| 21 mar 2024 | 44.96 | 44.96 | 44.96 | 44.96 | 44.96 | - |
| 20 mar 2024 | 44.23 | 44.23 | 44.23 | 44.23 | 44.23 | - |
| 19 mar 2024 | 43.47 | 43.47 | 43.47 | 43.47 | 43.47 | - |
| 18 mar 2024 | 43.70 | 43.70 | 43.70 | 43.70 | 43.70 | - |
| 15 mar 2024 | 43.63 | 43.63 | 43.63 | 43.63 | 43.63 | - |
| 14 mar 2024 | 43.91 | 43.91 | 43.91 | 43.91 | 43.91 | - |
| 13 mar 2024 | 44.63 | 44.63 | 44.63 | 44.63 | 44.63 | - |
| 12 mar 2024 | 44.48 | 44.48 | 44.48 | 44.48 | 44.48 | - |
| 11 mar 2024 | 43.77 | 43.77 | 43.77 | 43.77 | 43.77 | - |
| 08 mar 2024 | 44.44 | 44.44 | 44.44 | 44.44 | 44.44 | - |
| 07 mar 2024 | 44.72 | 44.72 | 44.72 | 44.72 | 44.72 | - |
| 06 mar 2024 | 44.45 | 44.45 | 44.45 | 44.45 | 44.45 | - |
| 05 mar 2024 | 44.02 | 44.02 | 44.02 | 44.02 | 44.02 | - |
| 04 mar 2024 | 44.76 | 44.76 | 44.76 | 44.76 | 44.76 | - |
| 01 mar 2024 | 44.61 | 44.61 | 44.61 | 44.61 | 44.61 | - |
| 29 feb 2024 | 43.83 | 43.83 | 43.83 | 43.83 | 43.83 | - |
| 28 feb 2024 | 43.35 | 43.35 | 43.35 | 43.35 | 43.35 | - |
| 27 feb 2024 | 43.81 | 43.81 | 43.81 | 43.81 | 43.81 | - |
| 26 feb 2024 | 43.65 | 43.65 | 43.65 | 43.65 | 43.65 | - |
| 23 feb 2024 | 42.76 | 42.76 | 42.76 | 42.76 | 42.76 | - |
| 22 feb 2024 | 42.85 | 42.85 | 42.85 | 42.85 | 42.85 | - |
| 21 feb 2024 | 41.22 | 41.22 | 41.22 | 41.22 | 41.22 | - |
| 20 feb 2024 | 41.84 | 41.84 | 41.84 | 41.84 | 41.84 | - |
| 16 feb 2024 | 42.57 | 42.57 | 42.57 | 42.57 | 42.57 | - |
| 15 feb 2024 | 43.63 | 43.63 | 43.63 | 43.63 | 43.63 | - |
| 14 feb 2024 | 42.85 | 42.85 | 42.85 | 42.85 | 42.85 | - |
| 13 feb 2024 | 41.59 | 41.59 | 41.59 | 41.59 | 41.59 | - |
| 12 feb 2024 | 42.28 | 42.28 | 42.28 | 42.28 | 42.28 | - |
| 09 feb 2024 | 41.84 | 41.84 | 41.84 | 41.84 | 41.84 | - |
| 08 feb 2024 | 41.15 | 41.15 | 41.15 | 41.15 | 41.15 | - |
| 07 feb 2024 | 40.46 | 40.46 | 40.46 | 40.46 | 40.46 | - |
| 06 feb 2024 | 40.16 | 40.16 | 40.16 | 40.16 | 40.16 | - |
| 05 feb 2024 | 39.91 | 39.91 | 39.91 | 39.91 | 39.91 | - |
| 02 feb 2024 | 39.93 | 39.93 | 39.93 | 39.93 | 39.93 | - |
| 01 feb 2024 | 39.65 | 39.65 | 39.65 | 39.65 | 39.65 | - |
| 31 ene 2024 | 38.61 | 38.61 | 38.61 | 38.61 | 38.61 | - |
| 30 ene 2024 | 39.19 | 39.19 | 39.19 | 39.19 | 39.19 | - |
| 29 ene 2024 | 39.28 | 39.28 | 39.28 | 39.28 | 39.28 | - |
| 26 ene 2024 | 38.47 | 38.47 | 38.47 | 38.47 | 38.47 | - |
| 25 ene 2024 | 38.38 | 38.38 | 38.38 | 38.38 | 38.38 | - |
| 24 ene 2024 | 38.28 | 38.28 | 38.28 | 38.28 | 38.28 | - |
| 23 ene 2024 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | - |
| 22 ene 2024 | 38.48 | 38.48 | 38.48 | 38.48 | 38.48 | - |
| 19 ene 2024 | 37.90 | 37.90 | 37.90 | 37.90 | 37.90 | - |
| 18 ene 2024 | 36.97 | 36.97 | 36.97 | 36.97 | 36.97 | - |
| 17 ene 2024 | 36.76 | 36.76 | 36.76 | 36.76 | 36.76 | - |
| 16 ene 2024 | 36.99 | 36.99 | 36.99 | 36.99 | 36.99 | - |
| 12 ene 2024 | 36.98 | 36.98 | 36.98 | 36.98 | 36.98 | - |
| 11 ene 2024 | 36.90 | 36.90 | 36.90 | 36.90 | 36.90 | - |
| 10 ene 2024 | 36.89 | 36.89 | 36.89 | 36.89 | 36.89 | - |
| 09 ene 2024 | 36.79 | 36.79 | 36.79 | 36.79 | 36.79 | - |
| 08 ene 2024 | 36.89 | 36.89 | 36.89 | 36.89 | 36.89 | - |
| 05 ene 2024 | 35.82 | 35.82 | 35.82 | 35.82 | 35.82 | - |
| 04 ene 2024 | 35.78 | 35.78 | 35.78 | 35.78 | 35.78 | - |
| 03 ene 2024 | 35.66 | 35.66 | 35.66 | 35.66 | 35.66 | - |
| 02 ene 2024 | 36.82 | 36.82 | 36.82 | 36.82 | 36.82 | - |
| 29 dic 2023 | 37.32 | 37.32 | 37.32 | 37.32 | 37.32 | - |
| 28 dic 2023 | 37.72 | 37.72 | 37.72 | 37.72 | 37.72 | - |
| 27 dic 2023 | 37.77 | 37.77 | 37.77 | 37.77 | 37.77 | - |
| *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.