U.S. markets open in 3 hours 34 minutes
F S&P 500
5,075.25 +28.75 (+0.57%) F Dow Jones
38,192.00 +123.00 (+0.32%) F Nasdaq
17,575.00 +136.75 (+0.78%) E-mini Russell 2000 Index Futur
2,010.50 +20.80 (+1.05%) Petróleo
79.58 +0.58 (+0.73%) Oro
2,310.30 -0.70 (-0.03%)
Fidelity SAI US Quality Index (FUQIX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 08:01PM 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 | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | - |
| 30 abr 2024 | 20.42 | 20.42 | 20.42 | 20.42 | 20.42 | - |
| 29 abr 2024 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | - |
| 26 abr 2024 | 20.78 | 20.78 | 20.78 | 20.78 | 20.78 | - |
| 25 abr 2024 | 20.47 | 20.47 | 20.47 | 20.47 | 20.47 | - |
| 24 abr 2024 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | - |
| 23 abr 2024 | 20.56 | 20.56 | 20.56 | 20.56 | 20.56 | - |
| 22 abr 2024 | 20.28 | 20.28 | 20.28 | 20.28 | 20.28 | - |
| 19 abr 2024 | 20.08 | 20.08 | 20.08 | 20.08 | 20.08 | - |
| 18 abr 2024 | 20.39 | 20.39 | 20.39 | 20.39 | 20.39 | - |
| 17 abr 2024 | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | - |
| 16 abr 2024 | 20.64 | 20.64 | 20.64 | 20.64 | 20.64 | - |
| 15 abr 2024 | 20.63 | 20.63 | 20.63 | 20.63 | 20.63 | - |
| 12 abr 2024 | 20.92 | 20.92 | 20.92 | 20.92 | 20.92 | - |
| 11 abr 2024 | 21.23 | 21.23 | 21.23 | 21.23 | 21.23 | - |
| 10 abr 2024 | 20.99 | 20.99 | 20.99 | 20.99 | 20.99 | - |
| 09 abr 2024 | 21.13 | 21.13 | 21.13 | 21.13 | 21.13 | - |
| 08 abr 2024 | 21.11 | 21.11 | 21.11 | 21.11 | 21.11 | - |
| 05 abr 2024 | 21.14 | 21.14 | 21.14 | 21.14 | 21.14 | - |
| 04 abr 2024 | 20.88 | 20.88 | 20.88 | 20.88 | 20.88 | - |
| 03 abr 2024 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | - |
| 02 abr 2024 | 21.26 | 21.26 | 21.26 | 21.26 | 21.26 | - |
| 01 abr 2024 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | - |
| 28 mar 2024 | 21.39 | 21.39 | 21.39 | 21.39 | 21.39 | - |
| 27 mar 2024 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | - |
| 26 mar 2024 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | - |
| 25 mar 2024 | 21.39 | 21.39 | 21.39 | 21.39 | 21.39 | - |
| 22 mar 2024 | 21.47 | 21.47 | 21.47 | 21.47 | 21.47 | - |
| 21 mar 2024 | 21.46 | 21.46 | 21.46 | 21.46 | 21.46 | - |
| 20 mar 2024 | 21.36 | 21.36 | 21.36 | 21.36 | 21.36 | - |
| 19 mar 2024 | 21.16 | 21.16 | 21.16 | 21.16 | 21.16 | - |
| 18 mar 2024 | 21.03 | 21.03 | 21.03 | 21.03 | 21.03 | - |
| 15 mar 2024 | 20.84 | 20.84 | 20.84 | 20.84 | 20.84 | - |
| 14 mar 2024 | 21.12 | 21.12 | 21.12 | 21.12 | 21.12 | - |
| 13 mar 2024 | 21.09 | 21.09 | 21.09 | 21.09 | 21.09 | - |
| 12 mar 2024 | 21.18 | 21.18 | 21.18 | 21.18 | 21.18 | - |
| 11 mar 2024 | 20.93 | 20.93 | 20.93 | 20.93 | 20.93 | - |
| 08 mar 2024 | 20.97 | 20.97 | 20.97 | 20.97 | 20.97 | - |
| 07 mar 2024 | 21.17 | 21.17 | 21.17 | 21.17 | 21.17 | - |
| 06 mar 2024 | 20.93 | 20.93 | 20.93 | 20.93 | 20.93 | - |
| 05 mar 2024 | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | - |
| 04 mar 2024 | 21.14 | 21.14 | 21.14 | 21.14 | 21.14 | - |
| 01 mar 2024 | 21.29 | 21.29 | 21.29 | 21.29 | 21.29 | - |
| 29 feb 2024 | 21.07 | 21.07 | 21.07 | 21.07 | 21.07 | - |
| 28 feb 2024 | 21.03 | 21.03 | 21.03 | 21.03 | 21.03 | - |
| 27 feb 2024 | 21.08 | 21.08 | 21.08 | 21.08 | 21.08 | - |
| 26 feb 2024 | 21.05 | 21.05 | 21.05 | 21.05 | 21.05 | - |
| 23 feb 2024 | 21.09 | 21.09 | 21.09 | 21.09 | 21.09 | - |
| 22 feb 2024 | 21.11 | 21.11 | 21.11 | 21.11 | 21.11 | - |
| 21 feb 2024 | 20.62 | 20.62 | 20.62 | 20.62 | 20.62 | - |
| 20 feb 2024 | 20.68 | 20.68 | 20.68 | 20.68 | 20.68 | - |
| 16 feb 2024 | 20.82 | 20.82 | 20.82 | 20.82 | 20.82 | - |
| 15 feb 2024 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | - |
| 14 feb 2024 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | - |
| 13 feb 2024 | 20.72 | 20.72 | 20.72 | 20.72 | 20.72 | - |
| 12 feb 2024 | 20.97 | 20.97 | 20.97 | 20.97 | 20.97 | - |
| 09 feb 2024 | 21.05 | 21.05 | 21.05 | 21.05 | 21.05 | - |
| 08 feb 2024 | 20.89 | 20.89 | 20.89 | 20.89 | 20.89 | - |
| 07 feb 2024 | 20.89 | 20.89 | 20.89 | 20.89 | 20.89 | - |
| 06 feb 2024 | 20.68 | 20.68 | 20.68 | 20.68 | 20.68 | - |
| 05 feb 2024 | 20.68 | 20.68 | 20.68 | 20.68 | 20.68 | - |
| 02 feb 2024 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | - |
| 01 feb 2024 | 20.38 | 20.38 | 20.38 | 20.38 | 20.38 | - |
| 31 ene 2024 | 20.09 | 20.09 | 20.09 | 20.09 | 20.09 | - |
| 30 ene 2024 | 20.44 | 20.44 | 20.44 | 20.44 | 20.44 | - |
| 29 ene 2024 | 20.48 | 20.48 | 20.48 | 20.48 | 20.48 | - |
| 26 ene 2024 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | - |
| 25 ene 2024 | 20.39 | 20.39 | 20.39 | 20.39 | 20.39 | - |
| 24 ene 2024 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | - |
| 23 ene 2024 | 20.28 | 20.28 | 20.28 | 20.28 | 20.28 | - |
| 22 ene 2024 | 20.24 | 20.24 | 20.24 | 20.24 | 20.24 | - |
| 19 ene 2024 | 20.17 | 20.17 | 20.17 | 20.17 | 20.17 | - |
| 18 ene 2024 | 19.86 | 19.86 | 19.86 | 19.86 | 19.86 | - |
| 17 ene 2024 | 19.58 | 19.58 | 19.58 | 19.58 | 19.58 | - |
| 16 ene 2024 | 19.65 | 19.65 | 19.65 | 19.65 | 19.65 | - |
| 12 ene 2024 | 19.68 | 19.68 | 19.68 | 19.68 | 19.68 | - |
| 11 ene 2024 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | - |
| 10 ene 2024 | 19.55 | 19.55 | 19.55 | 19.55 | 19.55 | - |
| 09 ene 2024 | 19.38 | 19.38 | 19.38 | 19.38 | 19.38 | - |
| 08 ene 2024 | 19.34 | 19.34 | 19.34 | 19.34 | 19.34 | - |
| 05 ene 2024 | 19.04 | 19.04 | 19.04 | 19.04 | 19.04 | - |
| 04 ene 2024 | 19.05 | 19.05 | 19.05 | 19.05 | 19.05 | - |
| 03 ene 2024 | 19.09 | 19.09 | 19.09 | 19.09 | 19.09 | - |
| 02 ene 2024 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | - |
| 29 dic 2023 | 19.36 | 19.36 | 19.36 | 19.36 | 19.36 | - |
| 28 dic 2023 | 19.41 | 19.41 | 19.41 | 19.41 | 19.41 | - |
| 27 dic 2023 | 19.39 | 19.39 | 19.39 | 19.39 | 19.39 | - |
| 26 dic 2023 | 19.38 | 19.38 | 19.38 | 19.38 | 19.38 | - |
| 22 dic 2023 | 19.33 | 19.33 | 19.33 | 19.33 | 19.33 | - |
| 21 dic 2023 | 19.28 | 19.28 | 19.28 | 19.28 | 19.28 | - |
| 20 dic 2023 | 19.11 | 19.11 | 19.11 | 19.11 | 19.11 | - |
| 19 dic 2023 | 19.35 | 19.35 | 19.35 | 19.35 | 19.35 | - |
| 18 dic 2023 | 19.26 | 19.26 | 19.26 | 19.26 | 19.26 | - |
| 15 dic 2023 | 19.15 | 19.15 | 19.15 | 19.15 | 19.15 | - |
| 14 dic 2023 | 19.14 | 19.14 | 19.14 | 19.14 | 19.14 | - |
| 13 dic 2023 | 19.23 | 19.23 | 19.23 | 19.23 | 19.23 | - |
| 12 dic 2023 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
| 11 dic 2023 | 18.82 | 18.82 | 18.82 | 18.82 | 18.82 | - |
| 08 dic 2023 | 18.63 | 18.63 | 18.63 | 18.63 | 18.63 | - |
| 08 dic 2023 | 0.099 Dividendo | |||||
| *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.