U.S. markets open in 1 hour
F S&P 500
5,532.75 -4.25 (-0.08%) F Dow Jones
39,445.00 -81.00 (-0.20%) F Nasdaq
19,977.25 +5.00 (+0.03%) E-mini Russell 2000 Index Futur
2,036.70 -8.20 (-0.40%) Petróleo
81.40 +0.57 (+0.71%) Oro
2,327.70 -3.10 (-0.13%)
Gabelli Gold A (GLDAX)
Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 08:00PM EDT
Periodo de tiempo:
26 jun 2023 - 26 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 25 jun 2024 | 19.03 | 19.03 | 19.03 | 19.03 | 19.03 | - |
| 24 jun 2024 | 19.43 | 19.43 | 19.43 | 19.43 | 19.43 | - |
| 21 jun 2024 | 19.41 | 19.41 | 19.41 | 19.41 | 19.41 | - |
| 20 jun 2024 | 19.58 | 19.58 | 19.58 | 19.58 | 19.58 | - |
| 18 jun 2024 | 19.12 | 19.12 | 19.12 | 19.12 | 19.12 | - |
| 17 jun 2024 | 18.94 | 18.94 | 18.94 | 18.94 | 18.94 | - |
| 14 jun 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
| 13 jun 2024 | 19.01 | 19.01 | 19.01 | 19.01 | 19.01 | - |
| 12 jun 2024 | 19.39 | 19.39 | 19.39 | 19.39 | 19.39 | - |
| 11 jun 2024 | 19.28 | 19.28 | 19.28 | 19.28 | 19.28 | - |
| 10 jun 2024 | 19.64 | 19.64 | 19.64 | 19.64 | 19.64 | - |
| 07 jun 2024 | 19.43 | 19.43 | 19.43 | 19.43 | 19.43 | - |
| 06 jun 2024 | 20.46 | 20.46 | 20.46 | 20.46 | 20.46 | - |
| 05 jun 2024 | 19.87 | 19.87 | 19.87 | 19.87 | 19.87 | - |
| 04 jun 2024 | 19.62 | 19.62 | 19.62 | 19.62 | 19.62 | - |
| 03 jun 2024 | 20.23 | 20.23 | 20.23 | 20.23 | 20.23 | - |
| 31 may 2024 | 20.16 | 20.16 | 20.16 | 20.16 | 20.16 | - |
| 30 may 2024 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | - |
| 29 may 2024 | 20.01 | 20.01 | 20.01 | 20.01 | 20.01 | - |
| 28 may 2024 | 20.36 | 20.36 | 20.36 | 20.36 | 20.36 | - |
| 24 may 2024 | 19.91 | 19.91 | 19.91 | 19.91 | 19.91 | - |
| 23 may 2024 | 19.67 | 19.67 | 19.67 | 19.67 | 19.67 | - |
| 22 may 2024 | 20.14 | 20.14 | 20.14 | 20.14 | 20.14 | - |
| 21 may 2024 | 20.81 | 20.81 | 20.81 | 20.81 | 20.81 | - |
| 20 may 2024 | 20.83 | 20.83 | 20.83 | 20.83 | 20.83 | - |
| 17 may 2024 | 20.61 | 20.61 | 20.61 | 20.61 | 20.61 | - |
| 16 may 2024 | 20.15 | 20.15 | 20.15 | 20.15 | 20.15 | - |
| 15 may 2024 | 20.09 | 20.09 | 20.09 | 20.09 | 20.09 | - |
| 14 may 2024 | 19.89 | 19.89 | 19.89 | 19.89 | 19.89 | - |
| 13 may 2024 | 19.71 | 19.71 | 19.71 | 19.71 | 19.71 | - |
| 10 may 2024 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | - |
| 09 may 2024 | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | - |
| 08 may 2024 | 19.36 | 19.36 | 19.36 | 19.36 | 19.36 | - |
| 07 may 2024 | 19.34 | 19.34 | 19.34 | 19.34 | 19.34 | - |
| 06 may 2024 | 19.26 | 19.26 | 19.26 | 19.26 | 19.26 | - |
| 03 may 2024 | 18.91 | 18.91 | 18.91 | 18.91 | 18.91 | - |
| 02 may 2024 | 19.03 | 19.03 | 19.03 | 19.03 | 19.03 | - |
| 01 may 2024 | 18.95 | 18.95 | 18.95 | 18.95 | 18.95 | - |
| 30 abr 2024 | 18.92 | 18.92 | 18.92 | 18.92 | 18.92 | - |
| 29 abr 2024 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | - |
| 26 abr 2024 | 19.62 | 19.62 | 19.62 | 19.62 | 19.62 | - |
| 25 abr 2024 | 19.53 | 19.53 | 19.53 | 19.53 | 19.53 | - |
| 24 abr 2024 | 18.93 | 18.93 | 18.93 | 18.93 | 18.93 | - |
| 23 abr 2024 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | - |
| 22 abr 2024 | 18.73 | 18.73 | 18.73 | 18.73 | 18.73 | - |
| 19 abr 2024 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | - |
| 18 abr 2024 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | - |
| 17 abr 2024 | 19.04 | 19.04 | 19.04 | 19.04 | 19.04 | - |
| 16 abr 2024 | 18.72 | 18.72 | 18.72 | 18.72 | 18.72 | - |
| 15 abr 2024 | 18.84 | 18.84 | 18.84 | 18.84 | 18.84 | - |
| 12 abr 2024 | 19.28 | 19.28 | 19.28 | 19.28 | 19.28 | - |
| 11 abr 2024 | 19.28 | 19.28 | 19.28 | 19.28 | 19.28 | - |
| 10 abr 2024 | 19.02 | 19.02 | 19.02 | 19.02 | 19.02 | - |
| 09 abr 2024 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | - |
| 08 abr 2024 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | - |
| 05 abr 2024 | 19.23 | 19.23 | 19.23 | 19.23 | 19.23 | - |
| 04 abr 2024 | 18.84 | 18.84 | 18.84 | 18.84 | 18.84 | - |
| 03 abr 2024 | 18.94 | 18.94 | 18.94 | 18.94 | 18.94 | - |
| 02 abr 2024 | 18.66 | 18.66 | 18.66 | 18.66 | 18.66 | - |
| 01 abr 2024 | 18.43 | 18.43 | 18.43 | 18.43 | 18.43 | - |
| 28 mar 2024 | 18.22 | 18.22 | 18.22 | 18.22 | 18.22 | - |
| 27 mar 2024 | 17.86 | 17.86 | 17.86 | 17.86 | 17.86 | - |
| 26 mar 2024 | 17.26 | 17.26 | 17.26 | 17.26 | 17.26 | - |
| 25 mar 2024 | 17.26 | 17.26 | 17.26 | 17.26 | 17.26 | - |
| 22 mar 2024 | 17.16 | 17.16 | 17.16 | 17.16 | 17.16 | - |
| 21 mar 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - |
| 20 mar 2024 | 17.45 | 17.45 | 17.45 | 17.45 | 17.45 | - |
| 19 mar 2024 | 16.99 | 16.99 | 16.99 | 16.99 | 16.99 | - |
| 18 mar 2024 | 17.23 | 17.23 | 17.23 | 17.23 | 17.23 | - |
| 15 mar 2024 | 17.27 | 17.27 | 17.27 | 17.27 | 17.27 | - |
| 14 mar 2024 | 17.31 | 17.31 | 17.31 | 17.31 | 17.31 | - |
| 13 mar 2024 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | - |
| 12 mar 2024 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | - |
| 11 mar 2024 | 17.34 | 17.34 | 17.34 | 17.34 | 17.34 | - |
| 08 mar 2024 | 17.27 | 17.27 | 17.27 | 17.27 | 17.27 | - |
| 07 mar 2024 | 17.27 | 17.27 | 17.27 | 17.27 | 17.27 | - |
| 06 mar 2024 | 17.01 | 17.01 | 17.01 | 17.01 | 17.01 | - |
| 05 mar 2024 | 16.74 | 16.74 | 16.74 | 16.74 | 16.74 | - |
| 04 mar 2024 | 16.53 | 16.53 | 16.53 | 16.53 | 16.53 | - |
| 01 mar 2024 | 15.86 | 15.86 | 15.86 | 15.86 | 15.86 | - |
| 29 feb 2024 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | - |
| 28 feb 2024 | 15.06 | 15.06 | 15.06 | 15.06 | 15.06 | - |
| 27 feb 2024 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | - |
| 26 feb 2024 | 15.27 | 15.27 | 15.27 | 15.27 | 15.27 | - |
| 23 feb 2024 | 15.48 | 15.48 | 15.48 | 15.48 | 15.48 | - |
| 22 feb 2024 | 15.32 | 15.32 | 15.32 | 15.32 | 15.32 | - |
| 21 feb 2024 | 15.65 | 15.65 | 15.65 | 15.65 | 15.65 | - |
| 20 feb 2024 | 15.73 | 15.73 | 15.73 | 15.73 | 15.73 | - |
| 16 feb 2024 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | - |
| 15 feb 2024 | 15.63 | 15.63 | 15.63 | 15.63 | 15.63 | - |
| 14 feb 2024 | 15.26 | 15.26 | 15.26 | 15.26 | 15.26 | - |
| 13 feb 2024 | 15.26 | 15.26 | 15.26 | 15.26 | 15.26 | - |
| 12 feb 2024 | 15.99 | 15.99 | 15.99 | 15.99 | 15.99 | - |
| 09 feb 2024 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | - |
| 08 feb 2024 | 16.04 | 16.04 | 16.04 | 16.04 | 16.04 | - |
| 07 feb 2024 | 16.18 | 16.18 | 16.18 | 16.18 | 16.18 | - |
| 06 feb 2024 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | - |
| 05 feb 2024 | 16.03 | 16.03 | 16.03 | 16.03 | 16.03 | - |
| 02 feb 2024 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | - |
| 01 feb 2024 | 16.79 | 16.79 | 16.79 | 16.79 | 16.79 | - |
| *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.