U.S. markets open in 47 minutes
F S&P 500
5,214.50 +1.75 (+0.03%) F Dow Jones
39,156.00 -39.00 (-0.10%) F Nasdaq
18,194.00 +7.50 (+0.04%) E-mini Russell 2000 Index Futur
2,071.30 +6.50 (+0.31%) Petróleo
79.59 +0.60 (+0.76%) Oro
2,329.60 +7.30 (+0.31%)
SoFi Be Your Own Boss ETF (GIGE)
NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Periodo de tiempo:
09 may 2023 - 09 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 07 may 2024 | - | - | - | - | - | - |
| 06 may 2024 | - | - | - | - | - | - |
| 03 may 2024 | - | - | - | - | - | - |
| 02 may 2024 | - | - | - | - | - | - |
| 01 may 2024 | - | - | - | - | - | - |
| 30 abr 2024 | - | - | - | - | - | - |
| 29 abr 2024 | - | - | - | - | - | - |
| 26 abr 2024 | - | - | - | - | - | - |
| 25 abr 2024 | - | - | - | - | - | - |
| 24 abr 2024 | - | - | - | - | - | - |
| 23 abr 2024 | - | - | - | - | - | - |
| 22 abr 2024 | - | - | - | - | - | - |
| 19 abr 2024 | - | - | - | - | - | - |
| 18 abr 2024 | - | - | - | - | - | - |
| 17 abr 2024 | - | - | - | - | - | - |
| 16 abr 2024 | - | - | - | - | - | - |
| 15 abr 2024 | - | - | - | - | - | - |
| 12 abr 2024 | - | - | - | - | - | - |
| 11 abr 2024 | - | - | - | - | - | - |
| 10 abr 2024 | - | - | - | - | - | - |
| 09 abr 2024 | - | - | - | - | - | - |
| 08 abr 2024 | - | - | - | - | - | - |
| 05 abr 2024 | - | - | - | - | - | - |
| 04 abr 2024 | - | - | - | - | - | - |
| 03 abr 2024 | - | - | - | - | - | - |
| 02 abr 2024 | - | - | - | - | - | - |
| 01 abr 2024 | - | - | - | - | - | - |
| 28 mar 2024 | - | - | - | - | - | - |
| 27 mar 2024 | - | - | - | - | - | - |
| 26 mar 2024 | - | - | - | - | - | - |
| 25 mar 2024 | - | - | - | - | - | - |
| 22 mar 2024 | - | - | - | - | - | - |
| 21 mar 2024 | - | - | - | - | - | - |
| 20 mar 2024 | - | - | - | - | - | - |
| 19 mar 2024 | - | - | - | - | - | - |
| 18 mar 2024 | - | - | - | - | - | - |
| 15 mar 2024 | - | - | - | - | - | - |
| 14 mar 2024 | - | - | - | - | - | - |
| 13 mar 2024 | - | - | - | - | - | - |
| 12 mar 2024 | - | - | - | - | - | - |
| 11 mar 2024 | - | - | - | - | - | - |
| 08 mar 2024 | - | - | - | - | - | - |
| 07 mar 2024 | - | - | - | - | - | - |
| 06 mar 2024 | - | - | - | - | - | - |
| 05 mar 2024 | 19.19 | 19.19 | 19.19 | 19.19 | 19.19 | - |
| 04 mar 2024 | 19.19 | 19.19 | 19.19 | 19.19 | 19.19 | - |
| 01 mar 2024 | 19.19 | 19.19 | 19.19 | 19.19 | 19.19 | - |
| 29 feb 2024 | 19.19 | 19.19 | 19.19 | 19.19 | 19.19 | - |
| 28 feb 2024 | 19.19 | 19.19 | 19.19 | 19.19 | 19.19 | - |
| 27 feb 2024 | 19.19 | 19.19 | 19.19 | 19.19 | 19.19 | - |
| 26 feb 2024 | 19.19 | 19.19 | 19.19 | 19.19 | 19.19 | - |
| 23 feb 2024 | 19.19 | 19.19 | 19.19 | 19.19 | 19.19 | - |
| 22 feb 2024 | 19.19 | 19.19 | 19.19 | 19.19 | 19.19 | - |
| 21 feb 2024 | 19.19 | 19.19 | 19.19 | 19.19 | 19.19 | - |
| 20 feb 2024 | 19.53 | 19.53 | 19.15 | 19.19 | 19.19 | 1,696 |
| 16 feb 2024 | 19.74 | 20.02 | 19.70 | 19.82 | 19.82 | 9,919 |
| 15 feb 2024 | 19.68 | 19.89 | 19.65 | 19.89 | 19.89 | 6,556 |
| 14 feb 2024 | 19.18 | 19.60 | 19.18 | 19.60 | 19.60 | 10,276 |
| 13 feb 2024 | 18.80 | 19.10 | 18.78 | 18.78 | 18.78 | 1,331 |
| 12 feb 2024 | 19.49 | 19.80 | 19.38 | 19.58 | 19.58 | 15,597 |
| 09 feb 2024 | 19.51 | 19.70 | 19.31 | 19.70 | 19.70 | 2,151 |
| 08 feb 2024 | 19.38 | 19.45 | 19.05 | 19.42 | 19.42 | 1,166 |
| 07 feb 2024 | 18.64 | 18.94 | 18.63 | 18.81 | 18.81 | 31,887 |
| 06 feb 2024 | 18.66 | 18.81 | 18.66 | 18.81 | 18.81 | 1,612 |
| 05 feb 2024 | 18.73 | 18.73 | 18.46 | 18.50 | 18.50 | 1,172 |
| 02 feb 2024 | 18.46 | 18.83 | 18.46 | 18.80 | 18.80 | 3,108 |
| 01 feb 2024 | 18.28 | 18.48 | 18.28 | 18.48 | 18.48 | 3,553 |
| 31 ene 2024 | 18.45 | 18.45 | 18.26 | 18.26 | 18.26 | 618 |
| 30 ene 2024 | 18.86 | 18.86 | 18.67 | 18.67 | 18.67 | 430 |
| 29 ene 2024 | 18.59 | 19.00 | 18.59 | 19.00 | 19.00 | 2,101 |
| 26 ene 2024 | 18.62 | 18.62 | 18.59 | 18.59 | 18.59 | 805 |
| 25 ene 2024 | 18.66 | 18.66 | 18.49 | 18.51 | 18.51 | 1,277 |
| 24 ene 2024 | 18.90 | 18.90 | 18.50 | 18.50 | 18.50 | 3,251 |
| 23 ene 2024 | 18.58 | 18.62 | 18.55 | 18.62 | 18.62 | 1,434 |
| 22 ene 2024 | 18.48 | 18.53 | 18.41 | 18.41 | 18.41 | 985 |
| 19 ene 2024 | 17.93 | 18.19 | 17.85 | 18.19 | 18.19 | 1,949 |
| 18 ene 2024 | 18.09 | 18.09 | 17.88 | 17.92 | 17.92 | 897 |
| 17 ene 2024 | 17.82 | 17.94 | 17.81 | 17.89 | 17.89 | 2,792 |
| 16 ene 2024 | 18.10 | 18.11 | 18.08 | 18.08 | 18.08 | 718 |
| 12 ene 2024 | 18.50 | 18.50 | 18.32 | 18.32 | 18.32 | 1,961 |
| 11 ene 2024 | 18.61 | 18.66 | 18.50 | 18.50 | 18.50 | 748 |
| 10 ene 2024 | 18.43 | 18.54 | 18.43 | 18.50 | 18.50 | 2,269 |
| 09 ene 2024 | 18.50 | 18.50 | 18.44 | 18.44 | 18.44 | 581 |
| 08 ene 2024 | 18.15 | 18.62 | 18.15 | 18.62 | 18.62 | 2,267 |
| 05 ene 2024 | 18.03 | 18.19 | 18.03 | 18.11 | 18.11 | 1,687 |
| 04 ene 2024 | 17.94 | 18.15 | 17.94 | 18.09 | 18.09 | 2,421 |
| 03 ene 2024 | 18.04 | 18.04 | 18.04 | 18.04 | 18.04 | 493 |
| 02 ene 2024 | 18.88 | 19.00 | 18.39 | 18.39 | 18.39 | 3,090 |
| 29 dic 2023 | 19.64 | 19.64 | 19.10 | 19.14 | 19.14 | 1,369 |
| 28 dic 2023 | 19.44 | 19.44 | 19.42 | 19.42 | 19.42 | 5,458 |
| 27 dic 2023 | 19.24 | 19.37 | 19.24 | 19.34 | 19.34 | 1,323 |
| 26 dic 2023 | 19.09 | 19.25 | 19.09 | 19.25 | 19.25 | 1,396 |
| 22 dic 2023 | 18.99 | 19.07 | 18.99 | 19.04 | 19.04 | 1,464 |
| 22 dic 2023 | 0.001431 Dividendo | |||||
| 21 dic 2023 | 19.04 | 19.16 | 18.97 | 19.16 | 19.16 | 2,414 |
| 20 dic 2023 | 19.19 | 19.32 | 18.75 | 18.75 | 18.75 | 5,983 |
| 19 dic 2023 | 19.00 | 19.23 | 19.00 | 19.23 | 19.22 | 2,730 |
| 18 dic 2023 | 18.66 | 18.91 | 18.66 | 18.89 | 18.89 | 1,611 |
| 15 dic 2023 | 18.96 | 18.96 | 18.77 | 18.84 | 18.84 | 3,061 |
| 14 dic 2023 | 18.63 | 18.97 | 18.63 | 18.90 | 18.90 | 1,859 |
| *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.