U.S. markets closed
F S&P 500
5,347.00 +1.75 (+0.03%) F Dow Jones
40,016.00 +10.00 (+0.02%) F Nasdaq
18,815.75 +16.50 (+0.09%) E-mini Russell 2000 Index Futur
2,108.20 +1.10 (+0.05%) Petróleo
79.06 -0.20 (-0.25%) Oro
2,425.40 -0.50 (-0.02%)
FullerThaler Behavioral Sm-Cp Gr Inv (FTXNX)
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 |
|---|---|---|---|---|---|---|
| 21 may 2024 | - | - | - | - | - | - |
| 20 may 2024 | 42.69 | 42.69 | 42.69 | 42.69 | 42.69 | - |
| 17 may 2024 | 42.37 | 42.37 | 42.37 | 42.37 | 42.37 | - |
| 16 may 2024 | 42.58 | 42.58 | 42.58 | 42.58 | 42.58 | - |
| 15 may 2024 | 43.16 | 43.16 | 43.16 | 43.16 | 43.16 | - |
| 14 may 2024 | 42.15 | 42.15 | 42.15 | 42.15 | 42.15 | - |
| 13 may 2024 | 41.52 | 41.52 | 41.52 | 41.52 | 41.52 | - |
| 10 may 2024 | 41.77 | 41.77 | 41.77 | 41.77 | 41.77 | - |
| 09 may 2024 | 42.21 | 42.21 | 42.21 | 42.21 | 42.21 | - |
| 08 may 2024 | 41.95 | 41.95 | 41.95 | 41.95 | 41.95 | - |
| 07 may 2024 | 42.45 | 42.45 | 42.45 | 42.45 | 42.45 | - |
| 06 may 2024 | 42.50 | 42.50 | 42.50 | 42.50 | 42.50 | - |
| 03 may 2024 | 41.52 | 41.52 | 41.52 | 41.52 | 41.52 | - |
| 02 may 2024 | 41.26 | 41.26 | 41.26 | 41.26 | 41.26 | - |
| 01 may 2024 | 40.66 | 40.66 | 40.66 | 40.66 | 40.66 | - |
| 30 abr 2024 | 40.96 | 40.96 | 40.96 | 40.96 | 40.96 | - |
| 29 abr 2024 | 41.92 | 41.92 | 41.92 | 41.92 | 41.92 | - |
| 26 abr 2024 | 41.68 | 41.68 | 41.68 | 41.68 | 41.68 | - |
| 25 abr 2024 | 40.95 | 40.95 | 40.95 | 40.95 | 40.95 | - |
| 24 abr 2024 | 40.93 | 40.93 | 40.93 | 40.93 | 40.93 | - |
| 23 abr 2024 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | - |
| 22 abr 2024 | 39.77 | 39.77 | 39.77 | 39.77 | 39.77 | - |
| 19 abr 2024 | 39.26 | 39.26 | 39.26 | 39.26 | 39.26 | - |
| 18 abr 2024 | 40.16 | 40.16 | 40.16 | 40.16 | 40.16 | - |
| 17 abr 2024 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | - |
| 16 abr 2024 | 40.87 | 40.87 | 40.87 | 40.87 | 40.87 | - |
| 15 abr 2024 | 40.61 | 40.61 | 40.61 | 40.61 | 40.61 | - |
| 12 abr 2024 | 41.37 | 41.37 | 41.37 | 41.37 | 41.37 | - |
| 11 abr 2024 | 42.38 | 42.38 | 42.38 | 42.38 | 42.38 | - |
| 10 abr 2024 | 41.97 | 41.97 | 41.97 | 41.97 | 41.97 | - |
| 09 abr 2024 | 42.42 | 42.42 | 42.42 | 42.42 | 42.42 | - |
| 08 abr 2024 | 42.56 | 42.56 | 42.56 | 42.56 | 42.56 | - |
| 05 abr 2024 | 42.46 | 42.46 | 42.46 | 42.46 | 42.46 | - |
| 04 abr 2024 | 41.94 | 41.94 | 41.94 | 41.94 | 41.94 | - |
| 03 abr 2024 | 42.62 | 42.62 | 42.62 | 42.62 | 42.62 | - |
| 02 abr 2024 | 42.59 | 42.59 | 42.59 | 42.59 | 42.59 | - |
| 01 abr 2024 | 43.30 | 43.30 | 43.30 | 43.30 | 43.30 | - |
| 28 mar 2024 | 43.62 | 43.62 | 43.62 | 43.62 | 43.62 | - |
| 27 mar 2024 | 43.61 | 43.61 | 43.61 | 43.61 | 43.61 | - |
| 26 mar 2024 | 43.53 | 43.53 | 43.53 | 43.53 | 43.53 | - |
| 25 mar 2024 | 43.59 | 43.59 | 43.59 | 43.59 | 43.59 | - |
| 22 mar 2024 | 43.63 | 43.63 | 43.63 | 43.63 | 43.63 | - |
| 21 mar 2024 | 43.89 | 43.89 | 43.89 | 43.89 | 43.89 | - |
| 20 mar 2024 | 43.17 | 43.17 | 43.17 | 43.17 | 43.17 | - |
| 19 mar 2024 | 42.43 | 42.43 | 42.43 | 42.43 | 42.43 | - |
| 18 mar 2024 | 42.65 | 42.65 | 42.65 | 42.65 | 42.65 | - |
| 15 mar 2024 | 42.59 | 42.59 | 42.59 | 42.59 | 42.59 | - |
| 14 mar 2024 | 42.86 | 42.86 | 42.86 | 42.86 | 42.86 | - |
| 13 mar 2024 | 43.56 | 43.56 | 43.56 | 43.56 | 43.56 | - |
| 12 mar 2024 | 43.41 | 43.41 | 43.41 | 43.41 | 43.41 | - |
| 11 mar 2024 | 42.73 | 42.73 | 42.73 | 42.73 | 42.73 | - |
| 08 mar 2024 | 43.38 | 43.38 | 43.38 | 43.38 | 43.38 | - |
| 07 mar 2024 | 43.66 | 43.66 | 43.66 | 43.66 | 43.66 | - |
| 06 mar 2024 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | - |
| 05 mar 2024 | 42.97 | 42.97 | 42.97 | 42.97 | 42.97 | - |
| 04 mar 2024 | 43.69 | 43.69 | 43.69 | 43.69 | 43.69 | - |
| 01 mar 2024 | 43.55 | 43.55 | 43.55 | 43.55 | 43.55 | - |
| 29 feb 2024 | 42.79 | 42.79 | 42.79 | 42.79 | 42.79 | - |
| 28 feb 2024 | 42.32 | 42.32 | 42.32 | 42.32 | 42.32 | - |
| 27 feb 2024 | 42.77 | 42.77 | 42.77 | 42.77 | 42.77 | - |
| 26 feb 2024 | 42.62 | 42.62 | 42.62 | 42.62 | 42.62 | - |
| 23 feb 2024 | 41.74 | 41.74 | 41.74 | 41.74 | 41.74 | - |
| 22 feb 2024 | 41.83 | 41.83 | 41.83 | 41.83 | 41.83 | - |
| 21 feb 2024 | 40.25 | 40.25 | 40.25 | 40.25 | 40.25 | - |
| 20 feb 2024 | 40.85 | 40.85 | 40.85 | 40.85 | 40.85 | - |
| 16 feb 2024 | 41.56 | 41.56 | 41.56 | 41.56 | 41.56 | - |
| 15 feb 2024 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | - |
| 14 feb 2024 | 41.84 | 41.84 | 41.84 | 41.84 | 41.84 | - |
| 13 feb 2024 | 40.61 | 40.61 | 40.61 | 40.61 | 40.61 | - |
| 12 feb 2024 | 41.28 | 41.28 | 41.28 | 41.28 | 41.28 | - |
| 09 feb 2024 | 40.85 | 40.85 | 40.85 | 40.85 | 40.85 | - |
| 08 feb 2024 | 40.18 | 40.18 | 40.18 | 40.18 | 40.18 | - |
| 07 feb 2024 | 39.50 | 39.50 | 39.50 | 39.50 | 39.50 | - |
| 06 feb 2024 | 39.21 | 39.21 | 39.21 | 39.21 | 39.21 | - |
| 05 feb 2024 | 38.97 | 38.97 | 38.97 | 38.97 | 38.97 | - |
| 02 feb 2024 | 38.99 | 38.99 | 38.99 | 38.99 | 38.99 | - |
| 01 feb 2024 | 38.72 | 38.72 | 38.72 | 38.72 | 38.72 | - |
| 31 ene 2024 | 37.71 | 37.71 | 37.71 | 37.71 | 37.71 | - |
| 30 ene 2024 | 38.28 | 38.28 | 38.28 | 38.28 | 38.28 | - |
| 29 ene 2024 | 38.36 | 38.36 | 38.36 | 38.36 | 38.36 | - |
| 26 ene 2024 | 37.57 | 37.57 | 37.57 | 37.57 | 37.57 | - |
| 25 ene 2024 | 37.48 | 37.48 | 37.48 | 37.48 | 37.48 | - |
| 24 ene 2024 | 37.39 | 37.39 | 37.39 | 37.39 | 37.39 | - |
| 23 ene 2024 | 37.70 | 37.70 | 37.70 | 37.70 | 37.70 | - |
| 22 ene 2024 | 37.58 | 37.58 | 37.58 | 37.58 | 37.58 | - |
| 19 ene 2024 | 37.01 | 37.01 | 37.01 | 37.01 | 37.01 | - |
| 18 ene 2024 | 36.11 | 36.11 | 36.11 | 36.11 | 36.11 | - |
| 17 ene 2024 | 35.91 | 35.91 | 35.91 | 35.91 | 35.91 | - |
| 16 ene 2024 | 36.13 | 36.13 | 36.13 | 36.13 | 36.13 | - |
| 12 ene 2024 | 36.12 | 36.12 | 36.12 | 36.12 | 36.12 | - |
| 11 ene 2024 | 36.04 | 36.04 | 36.04 | 36.04 | 36.04 | - |
| 10 ene 2024 | 36.03 | 36.03 | 36.03 | 36.03 | 36.03 | - |
| 09 ene 2024 | 35.93 | 35.93 | 35.93 | 35.93 | 35.93 | - |
| 08 ene 2024 | 36.03 | 36.03 | 36.03 | 36.03 | 36.03 | - |
| 05 ene 2024 | 34.99 | 34.99 | 34.99 | 34.99 | 34.99 | - |
| 04 ene 2024 | 34.95 | 34.95 | 34.95 | 34.95 | 34.95 | - |
| 03 ene 2024 | 34.84 | 34.84 | 34.84 | 34.84 | 34.84 | - |
| 02 ene 2024 | 35.97 | 35.97 | 35.97 | 35.97 | 35.97 | - |
| 29 dic 2023 | 36.46 | 36.46 | 36.46 | 36.46 | 36.46 | - |
| 28 dic 2023 | 36.85 | 36.85 | 36.85 | 36.85 | 36.85 | - |
| *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.