U.S. markets open in 5 hours 38 minutes
F S&P 500
5,548.25 +11.25 (+0.20%) F Dow Jones
39,547.00 +21.00 (+0.05%) F Nasdaq
20,047.50 +75.25 (+0.38%) E-mini Russell 2000 Index Futur
2,045.60 +0.70 (+0.03%) Petróleo
81.14 +0.31 (+0.38%) Oro
2,326.40 -4.40 (-0.19%)
ALPS/Kotak India ESG A (INAAX)
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 | 19.39 | 19.39 | 19.39 | 19.39 | 19.39 | - |
| 24 jun 2024 | 19.29 | 19.29 | 19.29 | 19.29 | 19.29 | - |
| 21 jun 2024 | 19.21 | 19.21 | 19.21 | 19.21 | 19.21 | - |
| 20 jun 2024 | 19.22 | 19.22 | 19.22 | 19.22 | 19.22 | - |
| 18 jun 2024 | 19.27 | 19.27 | 19.27 | 19.27 | 19.27 | - |
| 17 jun 2024 | 19.19 | 19.19 | 19.19 | 19.19 | 19.19 | - |
| 14 jun 2024 | 19.14 | 19.14 | 19.14 | 19.14 | 19.14 | - |
| 13 jun 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
| 12 jun 2024 | 18.97 | 18.97 | 18.97 | 18.97 | 18.97 | - |
| 11 jun 2024 | 18.85 | 18.85 | 18.85 | 18.85 | 18.85 | - |
| 10 jun 2024 | 18.87 | 18.87 | 18.87 | 18.87 | 18.87 | - |
| 07 jun 2024 | 18.83 | 18.83 | 18.83 | 18.83 | 18.83 | - |
| 06 jun 2024 | 18.54 | 18.54 | 18.54 | 18.54 | 18.54 | - |
| 05 jun 2024 | 18.53 | 18.53 | 18.53 | 18.53 | 18.53 | - |
| 04 jun 2024 | 17.76 | 17.76 | 17.76 | 17.76 | 17.76 | - |
| 03 jun 2024 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | - |
| 31 may 2024 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | - |
| 30 may 2024 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | - |
| 29 may 2024 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | - |
| 28 may 2024 | 18.44 | 18.44 | 18.44 | 18.44 | 18.44 | - |
| 24 may 2024 | 18.53 | 18.53 | 18.53 | 18.53 | 18.53 | - |
| 23 may 2024 | 18.52 | 18.52 | 18.52 | 18.52 | 18.52 | - |
| 22 may 2024 | 18.34 | 18.34 | 18.34 | 18.34 | 18.34 | - |
| 21 may 2024 | 18.28 | 18.28 | 18.28 | 18.28 | 18.28 | - |
| 20 may 2024 | 18.39 | 18.39 | 18.39 | 18.39 | 18.39 | - |
| 17 may 2024 | 18.36 | 18.36 | 18.36 | 18.36 | 18.36 | - |
| 16 may 2024 | 18.21 | 18.21 | 18.21 | 18.21 | 18.21 | - |
| 15 may 2024 | 18.08 | 18.08 | 18.08 | 18.08 | 18.08 | - |
| 14 may 2024 | 17.91 | 17.91 | 17.91 | 17.91 | 17.91 | - |
| 13 may 2024 | 17.84 | 17.84 | 17.84 | 17.84 | 17.84 | - |
| 10 may 2024 | 17.76 | 17.76 | 17.76 | 17.76 | 17.76 | - |
| 09 may 2024 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | - |
| 08 may 2024 | 17.99 | 17.99 | 17.99 | 17.99 | 17.99 | - |
| 07 may 2024 | 17.89 | 17.89 | 17.89 | 17.89 | 17.89 | - |
| 06 may 2024 | 18.09 | 18.09 | 18.09 | 18.09 | 18.09 | - |
| 03 may 2024 | 18.08 | 18.08 | 18.08 | 18.08 | 18.08 | - |
| 02 may 2024 | 18.22 | 18.22 | 18.22 | 18.22 | 18.22 | - |
| 01 may 2024 | 18.07 | 18.07 | 18.07 | 18.07 | 18.07 | - |
| 30 abr 2024 | 18.07 | 18.07 | 18.07 | 18.07 | 18.07 | - |
| 29 abr 2024 | 18.08 | 18.08 | 18.08 | 18.08 | 18.08 | - |
| 26 abr 2024 | 17.93 | 17.93 | 17.93 | 17.93 | 17.93 | - |
| 25 abr 2024 | 17.93 | 17.93 | 17.93 | 17.93 | 17.93 | - |
| 24 abr 2024 | 17.79 | 17.79 | 17.79 | 17.79 | 17.79 | - |
| 23 abr 2024 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | - |
| 22 abr 2024 | 17.79 | 17.79 | 17.79 | 17.79 | 17.79 | - |
| 19 abr 2024 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - |
| 18 abr 2024 | 17.46 | 17.46 | 17.46 | 17.46 | 17.46 | - |
| 17 abr 2024 | 17.51 | 17.51 | 17.51 | 17.51 | 17.51 | - |
| 16 abr 2024 | 17.54 | 17.54 | 17.54 | 17.54 | 17.54 | - |
| 15 abr 2024 | 17.52 | 17.52 | 17.52 | 17.52 | 17.52 | - |
| 12 abr 2024 | 17.71 | 17.71 | 17.71 | 17.71 | 17.71 | - |
| 11 abr 2024 | 17.99 | 17.99 | 17.99 | 17.99 | 17.99 | - |
| 10 abr 2024 | 17.98 | 17.98 | 17.98 | 17.98 | 17.98 | - |
| 09 abr 2024 | 18.01 | 18.01 | 18.01 | 18.01 | 18.01 | - |
| 08 abr 2024 | 17.96 | 17.96 | 17.96 | 17.96 | 17.96 | - |
| 05 abr 2024 | 17.83 | 17.83 | 17.83 | 17.83 | 17.83 | - |
| 04 abr 2024 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | - |
| 03 abr 2024 | 17.74 | 17.74 | 17.74 | 17.74 | 17.74 | - |
| 02 abr 2024 | 17.74 | 17.74 | 17.74 | 17.74 | 17.74 | - |
| 01 abr 2024 | 17.74 | 17.74 | 17.74 | 17.74 | 17.74 | - |
| 28 mar 2024 | 17.76 | 17.76 | 17.76 | 17.76 | 17.76 | - |
| 27 mar 2024 | 17.61 | 17.61 | 17.61 | 17.61 | 17.61 | - |
| 26 mar 2024 | 17.46 | 17.46 | 17.46 | 17.46 | 17.46 | - |
| 25 mar 2024 | 17.39 | 17.39 | 17.39 | 17.39 | 17.39 | - |
| 22 mar 2024 | 17.41 | 17.41 | 17.41 | 17.41 | 17.41 | - |
| 21 mar 2024 | 17.38 | 17.38 | 17.38 | 17.38 | 17.38 | - |
| 20 mar 2024 | 17.31 | 17.31 | 17.31 | 17.31 | 17.31 | - |
| 19 mar 2024 | 17.19 | 17.19 | 17.19 | 17.19 | 17.19 | - |
| 18 mar 2024 | 17.36 | 17.36 | 17.36 | 17.36 | 17.36 | - |
| 15 mar 2024 | 17.26 | 17.26 | 17.26 | 17.26 | 17.26 | - |
| 14 mar 2024 | 17.37 | 17.37 | 17.37 | 17.37 | 17.37 | - |
| 13 mar 2024 | 17.27 | 17.27 | 17.27 | 17.27 | 17.27 | - |
| 12 mar 2024 | 17.63 | 17.63 | 17.63 | 17.63 | 17.63 | - |
| 11 mar 2024 | 17.65 | 17.65 | 17.65 | 17.65 | 17.65 | - |
| 08 mar 2024 | 17.76 | 17.76 | 17.76 | 17.76 | 17.76 | - |
| 07 mar 2024 | 17.77 | 17.77 | 17.77 | 17.77 | 17.77 | - |
| 06 mar 2024 | 17.72 | 17.72 | 17.72 | 17.72 | 17.72 | - |
| 05 mar 2024 | 17.71 | 17.71 | 17.71 | 17.71 | 17.71 | - |
| 04 mar 2024 | 17.81 | 17.81 | 17.81 | 17.81 | 17.81 | - |
| 01 mar 2024 | 17.81 | 17.81 | 17.81 | 17.81 | 17.81 | - |
| 29 feb 2024 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - |
| 28 feb 2024 | 17.55 | 17.55 | 17.55 | 17.55 | 17.55 | - |
| 27 feb 2024 | 17.77 | 17.77 | 17.77 | 17.77 | 17.77 | - |
| 26 feb 2024 | 17.69 | 17.69 | 17.69 | 17.69 | 17.69 | - |
| 23 feb 2024 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | - |
| 22 feb 2024 | 17.81 | 17.81 | 17.81 | 17.81 | 17.81 | - |
| 21 feb 2024 | 17.62 | 17.62 | 17.62 | 17.62 | 17.62 | - |
| 20 feb 2024 | 17.67 | 17.67 | 17.67 | 17.67 | 17.67 | - |
| 16 feb 2024 | 17.55 | 17.55 | 17.55 | 17.55 | 17.55 | - |
| 15 feb 2024 | 17.48 | 17.48 | 17.48 | 17.48 | 17.48 | - |
| 14 feb 2024 | 17.42 | 17.42 | 17.42 | 17.42 | 17.42 | - |
| 13 feb 2024 | 17.28 | 17.28 | 17.28 | 17.28 | 17.28 | - |
| 12 feb 2024 | 17.32 | 17.32 | 17.32 | 17.32 | 17.32 | - |
| 09 feb 2024 | 17.47 | 17.47 | 17.47 | 17.47 | 17.47 | - |
| 08 feb 2024 | 17.37 | 17.37 | 17.37 | 17.37 | 17.37 | - |
| 07 feb 2024 | 17.57 | 17.57 | 17.57 | 17.57 | 17.57 | - |
| 06 feb 2024 | 17.54 | 17.54 | 17.54 | 17.54 | 17.54 | - |
| 05 feb 2024 | 17.34 | 17.34 | 17.34 | 17.34 | 17.34 | - |
| 02 feb 2024 | 17.43 | 17.43 | 17.43 | 17.43 | 17.43 | - |
| 01 feb 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - |
| *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.