U.S. markets open in 50 minutes
F S&P 500
5,194.75 -19.00 (-0.36%) F Dow Jones
38,966.00 -61.00 (-0.16%) F Nasdaq
18,101.50 -98.00 (-0.54%) E-mini Russell 2000 Index Futur
2,058.10 -18.60 (-0.90%) Petróleo
77.32 -1.06 (-1.35%) Oro
2,325.60 +1.40 (+0.06%)
VanEck International Investors Gold A (INIVX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 08:06AM EDT
Periodo de tiempo:
08 may 2023 - 08 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 07 may 2024 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | - |
| 06 may 2024 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | - |
| 03 may 2024 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | - |
| 02 may 2024 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | - |
| 01 may 2024 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | - |
| 30 abr 2024 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | - |
| 29 abr 2024 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | - |
| 26 abr 2024 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | - |
| 25 abr 2024 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | - |
| 24 abr 2024 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | - |
| 23 abr 2024 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | - |
| 22 abr 2024 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - |
| 19 abr 2024 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | - |
| 18 abr 2024 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | - |
| 17 abr 2024 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | - |
| 16 abr 2024 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | - |
| 15 abr 2024 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | - |
| 12 abr 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - |
| 11 abr 2024 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | - |
| 10 abr 2024 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | - |
| 09 abr 2024 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | - |
| 08 abr 2024 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | - |
| 05 abr 2024 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | - |
| 04 abr 2024 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | - |
| 03 abr 2024 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | - |
| 02 abr 2024 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | - |
| 01 abr 2024 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | - |
| 28 mar 2024 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | - |
| 27 mar 2024 | 9.69 | 9.69 | 9.69 | 9.69 | 9.69 | - |
| 26 mar 2024 | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | - |
| 25 mar 2024 | 9.34 | 9.34 | 9.34 | 9.34 | 9.34 | - |
| 22 mar 2024 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | - |
| 21 mar 2024 | 9.46 | 9.46 | 9.46 | 9.46 | 9.46 | - |
| 20 mar 2024 | 9.46 | 9.46 | 9.46 | 9.46 | 9.46 | - |
| 19 mar 2024 | 9.17 | 9.17 | 9.17 | 9.17 | 9.17 | - |
| 18 mar 2024 | 9.28 | 9.28 | 9.28 | 9.28 | 9.28 | - |
| 15 mar 2024 | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | - |
| 14 mar 2024 | 9.38 | 9.38 | 9.38 | 9.38 | 9.38 | - |
| 13 mar 2024 | 9.46 | 9.46 | 9.46 | 9.46 | 9.46 | - |
| 12 mar 2024 | 9.32 | 9.32 | 9.32 | 9.32 | 9.32 | - |
| 11 mar 2024 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | - |
| 08 mar 2024 | 9.34 | 9.34 | 9.34 | 9.34 | 9.34 | - |
| 07 mar 2024 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | - |
| 06 mar 2024 | 9.21 | 9.21 | 9.21 | 9.21 | 9.21 | - |
| 05 mar 2024 | 9.08 | 9.08 | 9.08 | 9.08 | 9.08 | - |
| 04 mar 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - |
| 01 mar 2024 | 8.62 | 8.62 | 8.62 | 8.62 | 8.62 | - |
| 29 feb 2024 | 8.33 | 8.33 | 8.33 | 8.33 | 8.33 | - |
| 28 feb 2024 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | - |
| 27 feb 2024 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | - |
| 26 feb 2024 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | - |
| 23 feb 2024 | 8.41 | 8.41 | 8.41 | 8.41 | 8.41 | - |
| 22 feb 2024 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - |
| 21 feb 2024 | 8.42 | 8.42 | 8.42 | 8.42 | 8.42 | - |
| 20 feb 2024 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - |
| 16 feb 2024 | 8.51 | 8.51 | 8.51 | 8.51 | 8.51 | - |
| 15 feb 2024 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | - |
| 14 feb 2024 | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | - |
| 13 feb 2024 | 8.24 | 8.24 | 8.24 | 8.24 | 8.24 | - |
| 12 feb 2024 | 8.59 | 8.59 | 8.59 | 8.59 | 8.59 | - |
| 09 feb 2024 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | - |
| 08 feb 2024 | 8.63 | 8.63 | 8.63 | 8.63 | 8.63 | - |
| 07 feb 2024 | 8.69 | 8.69 | 8.69 | 8.69 | 8.69 | - |
| 06 feb 2024 | 8.74 | 8.74 | 8.74 | 8.74 | 8.74 | - |
| 05 feb 2024 | 8.67 | 8.67 | 8.67 | 8.67 | 8.67 | - |
| 02 feb 2024 | 8.88 | 8.88 | 8.88 | 8.88 | 8.88 | - |
| 01 feb 2024 | 9.13 | 9.13 | 9.13 | 9.13 | 9.13 | - |
| 31 ene 2024 | 8.88 | 8.88 | 8.88 | 8.88 | 8.88 | - |
| 30 ene 2024 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | - |
| 29 ene 2024 | 8.98 | 8.98 | 8.98 | 8.98 | 8.98 | - |
| 26 ene 2024 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | - |
| 25 ene 2024 | 8.86 | 8.86 | 8.86 | 8.86 | 8.86 | - |
| 24 ene 2024 | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | - |
| 23 ene 2024 | 8.89 | 8.89 | 8.89 | 8.89 | 8.89 | - |
| 22 ene 2024 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - |
| 19 ene 2024 | 8.78 | 8.78 | 8.78 | 8.78 | 8.78 | - |
| 18 ene 2024 | 8.78 | 8.78 | 8.78 | 8.78 | 8.78 | - |
| 17 ene 2024 | 8.74 | 8.74 | 8.74 | 8.74 | 8.74 | - |
| 16 ene 2024 | 9.03 | 9.03 | 9.03 | 9.03 | 9.03 | - |
| 12 ene 2024 | 9.37 | 9.37 | 9.37 | 9.37 | 9.37 | - |
| 11 ene 2024 | 9.14 | 9.14 | 9.14 | 9.14 | 9.14 | - |
| 10 ene 2024 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | - |
| 09 ene 2024 | 9.21 | 9.21 | 9.21 | 9.21 | 9.21 | - |
| 08 ene 2024 | 9.33 | 9.33 | 9.33 | 9.33 | 9.33 | - |
| 05 ene 2024 | 9.31 | 9.31 | 9.31 | 9.31 | 9.31 | - |
| 04 ene 2024 | 9.29 | 9.29 | 9.29 | 9.29 | 9.29 | - |
| 03 ene 2024 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | - |
| 02 ene 2024 | 9.57 | 9.57 | 9.57 | 9.57 | 9.57 | - |
| 29 dic 2023 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | - |
| 28 dic 2023 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | - |
| 27 dic 2023 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | - |
| 26 dic 2023 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - |
| 22 dic 2023 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | - |
| 21 dic 2023 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | - |
| 20 dic 2023 | 9.67 | 9.67 | 9.67 | 9.67 | 9.67 | - |
| 20 dic 2023 | 0.01 Dividendo | |||||
| 19 dic 2023 | 9.87 | 9.87 | 9.87 | 9.87 | 9.86 | - |
| 18 dic 2023 | 9.61 | 9.61 | 9.61 | 9.61 | 9.60 | - |
| 15 dic 2023 | 9.56 | 9.56 | 9.56 | 9.56 | 9.55 | - |
| 14 dic 2023 | 9.65 | 9.65 | 9.65 | 9.65 | 9.64 | - |
| *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.