U.S. markets closed
F S&P 500
5,334.25 +7.00 (+0.13%) F Dow Jones
40,183.00 +46.00 (+0.11%) F Nasdaq
18,662.50 +27.25 (+0.15%) E-mini Russell 2000 Index Futur
2,106.80 +1.30 (+0.06%) Petróleo
79.89 -0.17 (-0.21%) Oro
2,434.10 +16.70 (+0.69%)
MainStay Epoch International Choice C (ICEWX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 08:00PM EDT
Periodo de tiempo:
19 may 2023 - 19 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 17 may 2024 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | - |
| 16 may 2024 | 41.24 | 41.24 | 41.24 | 41.24 | 41.24 | - |
| 15 may 2024 | 41.30 | 41.30 | 41.30 | 41.30 | 41.30 | - |
| 14 may 2024 | 40.75 | 40.75 | 40.75 | 40.75 | 40.75 | - |
| 13 may 2024 | 40.71 | 40.71 | 40.71 | 40.71 | 40.71 | - |
| 10 may 2024 | 40.68 | 40.68 | 40.68 | 40.68 | 40.68 | - |
| 09 may 2024 | 40.55 | 40.55 | 40.55 | 40.55 | 40.55 | - |
| 08 may 2024 | 40.28 | 40.28 | 40.28 | 40.28 | 40.28 | - |
| 07 may 2024 | 40.38 | 40.38 | 40.38 | 40.38 | 40.38 | - |
| 06 may 2024 | 40.11 | 40.11 | 40.11 | 40.11 | 40.11 | - |
| 03 may 2024 | 39.92 | 39.92 | 39.92 | 39.92 | 39.92 | - |
| 02 may 2024 | 39.67 | 39.67 | 39.67 | 39.67 | 39.67 | - |
| 01 may 2024 | 39.42 | 39.42 | 39.42 | 39.42 | 39.42 | - |
| 30 abr 2024 | 39.38 | 39.38 | 39.38 | 39.38 | 39.38 | - |
| 29 abr 2024 | 39.84 | 39.84 | 39.84 | 39.84 | 39.84 | - |
| 26 abr 2024 | 39.67 | 39.67 | 39.67 | 39.67 | 39.67 | - |
| 25 abr 2024 | 39.56 | 39.56 | 39.56 | 39.56 | 39.56 | - |
| 24 abr 2024 | 39.50 | 39.50 | 39.50 | 39.50 | 39.50 | - |
| 23 abr 2024 | 39.44 | 39.44 | 39.44 | 39.44 | 39.44 | - |
| 22 abr 2024 | 39.13 | 39.13 | 39.13 | 39.13 | 39.13 | - |
| 19 abr 2024 | 38.62 | 38.62 | 38.62 | 38.62 | 38.62 | - |
| 18 abr 2024 | 38.72 | 38.72 | 38.72 | 38.72 | 38.72 | - |
| 17 abr 2024 | 38.75 | 38.75 | 38.75 | 38.75 | 38.75 | - |
| 16 abr 2024 | 38.67 | 38.67 | 38.67 | 38.67 | 38.67 | - |
| 15 abr 2024 | 38.98 | 38.98 | 38.98 | 38.98 | 38.98 | - |
| 12 abr 2024 | 39.38 | 39.38 | 39.38 | 39.38 | 39.38 | - |
| 11 abr 2024 | 39.71 | 39.71 | 39.71 | 39.71 | 39.71 | - |
| 10 abr 2024 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | - |
| 09 abr 2024 | 40.24 | 40.24 | 40.24 | 40.24 | 40.24 | - |
| 08 abr 2024 | 40.33 | 40.33 | 40.33 | 40.33 | 40.33 | - |
| 05 abr 2024 | 40.04 | 40.04 | 40.04 | 40.04 | 40.04 | - |
| 04 abr 2024 | 40.05 | 40.05 | 40.05 | 40.05 | 40.05 | - |
| 03 abr 2024 | 40.30 | 40.30 | 40.30 | 40.30 | 40.30 | - |
| 02 abr 2024 | 40.10 | 40.10 | 40.10 | 40.10 | 40.10 | - |
| 01 abr 2024 | 40.30 | 40.30 | 40.30 | 40.30 | 40.30 | - |
| 28 mar 2024 | 40.36 | 40.36 | 40.36 | 40.36 | 40.36 | - |
| 27 mar 2024 | 40.53 | 40.53 | 40.53 | 40.53 | 40.53 | - |
| 26 mar 2024 | 40.37 | 40.37 | 40.37 | 40.37 | 40.37 | - |
| 25 mar 2024 | 40.27 | 40.27 | 40.27 | 40.27 | 40.27 | - |
| 22 mar 2024 | 40.37 | 40.37 | 40.37 | 40.37 | 40.37 | - |
| 21 mar 2024 | 40.48 | 40.48 | 40.48 | 40.48 | 40.48 | - |
| 20 mar 2024 | 40.50 | 40.50 | 40.50 | 40.50 | 40.50 | - |
| 19 mar 2024 | 40.13 | 40.13 | 40.13 | 40.13 | 40.13 | - |
| 18 mar 2024 | 40.07 | 40.07 | 40.07 | 40.07 | 40.07 | - |
| 15 mar 2024 | 40.02 | 40.02 | 40.02 | 40.02 | 40.02 | - |
| 14 mar 2024 | 40.31 | 40.31 | 40.31 | 40.31 | 40.31 | - |
| 13 mar 2024 | 40.43 | 40.43 | 40.43 | 40.43 | 40.43 | - |
| 12 mar 2024 | 40.29 | 40.29 | 40.29 | 40.29 | 40.29 | - |
| 11 mar 2024 | 40.06 | 40.06 | 40.06 | 40.06 | 40.06 | - |
| 08 mar 2024 | 40.25 | 40.25 | 40.25 | 40.25 | 40.25 | - |
| 07 mar 2024 | 40.21 | 40.21 | 40.21 | 40.21 | 40.21 | - |
| 06 mar 2024 | 39.88 | 39.88 | 39.88 | 39.88 | 39.88 | - |
| 05 mar 2024 | 39.66 | 39.66 | 39.66 | 39.66 | 39.66 | - |
| 04 mar 2024 | 39.62 | 39.62 | 39.62 | 39.62 | 39.62 | - |
| 01 mar 2024 | 39.51 | 39.51 | 39.51 | 39.51 | 39.51 | - |
| 29 feb 2024 | 39.18 | 39.18 | 39.18 | 39.18 | 39.18 | - |
| 28 feb 2024 | 39.28 | 39.28 | 39.28 | 39.28 | 39.28 | - |
| 27 feb 2024 | 39.46 | 39.46 | 39.46 | 39.46 | 39.46 | - |
| 26 feb 2024 | 39.50 | 39.50 | 39.50 | 39.50 | 39.50 | - |
| 23 feb 2024 | 39.53 | 39.53 | 39.53 | 39.53 | 39.53 | - |
| 22 feb 2024 | 39.47 | 39.47 | 39.47 | 39.47 | 39.47 | - |
| 21 feb 2024 | 39.08 | 39.08 | 39.08 | 39.08 | 39.08 | - |
| 20 feb 2024 | 39.10 | 39.10 | 39.10 | 39.10 | 39.10 | - |
| 16 feb 2024 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | - |
| 15 feb 2024 | 38.70 | 38.70 | 38.70 | 38.70 | 38.70 | - |
| 14 feb 2024 | 38.53 | 38.53 | 38.53 | 38.53 | 38.53 | - |
| 13 feb 2024 | 38.50 | 38.50 | 38.50 | 38.50 | 38.50 | - |
| 12 feb 2024 | 38.94 | 38.94 | 38.94 | 38.94 | 38.94 | - |
| 09 feb 2024 | 38.83 | 38.83 | 38.83 | 38.83 | 38.83 | - |
| 08 feb 2024 | 38.82 | 38.82 | 38.82 | 38.82 | 38.82 | - |
| 07 feb 2024 | 38.90 | 38.90 | 38.90 | 38.90 | 38.90 | - |
| 06 feb 2024 | 39.11 | 39.11 | 39.11 | 39.11 | 39.11 | - |
| 05 feb 2024 | 38.87 | 38.87 | 38.87 | 38.87 | 38.87 | - |
| 02 feb 2024 | 39.09 | 39.09 | 39.09 | 39.09 | 39.09 | - |
| 01 feb 2024 | 39.50 | 39.50 | 39.50 | 39.50 | 39.50 | - |
| 31 ene 2024 | 39.29 | 39.29 | 39.29 | 39.29 | 39.29 | - |
| 30 ene 2024 | 39.53 | 39.53 | 39.53 | 39.53 | 39.53 | - |
| 29 ene 2024 | 39.49 | 39.49 | 39.49 | 39.49 | 39.49 | - |
| 26 ene 2024 | 39.28 | 39.28 | 39.28 | 39.28 | 39.28 | - |
| 25 ene 2024 | 39.05 | 39.05 | 39.05 | 39.05 | 39.05 | - |
| 24 ene 2024 | 39.05 | 39.05 | 39.05 | 39.05 | 39.05 | - |
| 23 ene 2024 | 38.88 | 38.88 | 38.88 | 38.88 | 38.88 | - |
| 22 ene 2024 | 39.04 | 39.04 | 39.04 | 39.04 | 39.04 | - |
| 19 ene 2024 | 38.93 | 38.93 | 38.93 | 38.93 | 38.93 | - |
| 18 ene 2024 | 38.61 | 38.61 | 38.61 | 38.61 | 38.61 | - |
| 17 ene 2024 | 38.44 | 38.44 | 38.44 | 38.44 | 38.44 | - |
| 16 ene 2024 | 38.86 | 38.86 | 38.86 | 38.86 | 38.86 | - |
| 12 ene 2024 | 39.44 | 39.44 | 39.44 | 39.44 | 39.44 | - |
| 11 ene 2024 | 39.18 | 39.18 | 39.18 | 39.18 | 39.18 | - |
| 10 ene 2024 | 39.09 | 39.09 | 39.09 | 39.09 | 39.09 | - |
| 09 ene 2024 | 38.86 | 38.86 | 38.86 | 38.86 | 38.86 | - |
| 08 ene 2024 | 39.17 | 39.17 | 39.17 | 39.17 | 39.17 | - |
| 05 ene 2024 | 38.78 | 38.78 | 38.78 | 38.78 | 38.78 | - |
| 04 ene 2024 | 38.88 | 38.88 | 38.88 | 38.88 | 38.88 | - |
| 03 ene 2024 | 38.81 | 38.81 | 38.81 | 38.81 | 38.81 | - |
| 02 ene 2024 | 39.24 | 39.24 | 39.24 | 39.24 | 39.24 | - |
| 29 dic 2023 | 39.64 | 39.64 | 39.64 | 39.64 | 39.64 | - |
| 28 dic 2023 | 39.64 | 39.64 | 39.64 | 39.64 | 39.64 | - |
| 27 dic 2023 | 39.81 | 39.81 | 39.81 | 39.81 | 39.81 | - |
| 26 dic 2023 | 39.42 | 39.42 | 39.42 | 39.42 | 39.42 | - |
| *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.