U.S. markets open in 7 hours 41 minutes
F S&P 500
5,524.75 +7.75 (+0.14%) F Dow Jones
39,924.00 +80.00 (+0.20%) F Nasdaq
19,807.00 +56.25 (+0.28%) E-mini Russell 2000 Index Futur
2,059.50 +6.70 (+0.33%) Petróleo
81.68 +0.05 (+0.06%) Oro
2,338.40 -6.00 (-0.26%)
Corporate Backed Trust Certificates, Goldman Sachs Capital I Securities-Backed Series 2004-6 04-6 A1 3.50 (JBK)
NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 01:28PM EDT
Periodo de tiempo:
25 jun 2023 - 25 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 24 jun 2024 | 25.79 | 25.88 | 25.61 | 25.85 | 25.85 | 800 |
| 21 jun 2024 | 25.88 | 25.88 | 25.88 | 25.88 | 25.88 | 200 |
| 20 jun 2024 | 25.21 | 25.43 | 24.98 | 25.30 | 25.30 | 5,100 |
| 18 jun 2024 | 26.53 | 26.53 | 25.06 | 25.17 | 25.17 | 5,900 |
| 17 jun 2024 | 26.33 | 26.33 | 26.33 | 26.33 | 26.33 | - |
| 14 jun 2024 | 25.79 | 26.33 | 25.79 | 26.33 | 26.33 | 500 |
| 13 jun 2024 | 26.01 | 26.01 | 26.01 | 26.01 | 26.01 | - |
| 12 jun 2024 | 26.01 | 26.01 | 26.01 | 26.01 | 26.01 | - |
| 11 jun 2024 | 26.54 | 26.54 | 26.01 | 26.01 | 26.01 | 600 |
| 10 jun 2024 | 26.45 | 26.45 | 26.45 | 26.45 | 26.45 | 300 |
| 07 jun 2024 | 26.24 | 26.25 | 26.24 | 26.25 | 26.25 | 600 |
| 06 jun 2024 | 25.61 | 25.61 | 25.31 | 25.61 | 25.61 | 700 |
| 05 jun 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 100 |
| 04 jun 2024 | 25.90 | 26.00 | 25.90 | 26.00 | 26.00 | 500 |
| 03 jun 2024 | 25.62 | 25.62 | 25.62 | 25.62 | 25.62 | - |
| 31 may 2024 | 25.62 | 25.62 | 25.62 | 25.62 | 25.62 | - |
| 30 may 2024 | 25.62 | 25.62 | 25.62 | 25.62 | 25.62 | - |
| 29 may 2024 | 25.42 | 25.62 | 25.42 | 25.62 | 25.62 | 1,000 |
| 28 may 2024 | 25.42 | 25.42 | 25.42 | 25.42 | 25.42 | 200 |
| 24 may 2024 | 25.79 | 25.79 | 25.79 | 25.79 | 25.79 | - |
| 23 may 2024 | 25.79 | 25.79 | 25.79 | 25.79 | 25.79 | - |
| 22 may 2024 | 25.79 | 25.79 | 25.79 | 25.79 | 25.79 | 400 |
| 21 may 2024 | 25.41 | 25.42 | 25.41 | 25.42 | 25.42 | 500 |
| 20 may 2024 | 25.42 | 25.42 | 25.41 | 25.41 | 25.41 | 900 |
| 17 may 2024 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | - |
| 16 may 2024 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | 100 |
| 15 may 2024 | 25.80 | 25.86 | 25.60 | 25.70 | 25.70 | 2,500 |
| 14 may 2024 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | 900 |
| 13 may 2024 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | 100 |
| 10 may 2024 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | - |
| 09 may 2024 | 26.64 | 26.64 | 26.50 | 26.50 | 26.50 | 600 |
| 08 may 2024 | 26.87 | 26.87 | 26.83 | 26.87 | 26.87 | 3,800 |
| 07 may 2024 | 26.70 | 26.83 | 26.70 | 26.82 | 26.82 | 5,200 |
| 06 may 2024 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | 400 |
| 03 may 2024 | 26.50 | 26.85 | 26.50 | 26.85 | 26.85 | 700 |
| 02 may 2024 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | 400 |
| 01 may 2024 | 26.20 | 26.20 | 26.15 | 26.20 | 26.20 | 800 |
| 30 abr 2024 | 26.21 | 26.21 | 26.21 | 26.21 | 26.21 | 1,200 |
| 29 abr 2024 | 26.21 | 26.21 | 26.21 | 26.21 | 26.21 | - |
| 26 abr 2024 | 26.35 | 26.35 | 26.21 | 26.21 | 26.21 | 200 |
| 25 abr 2024 | 26.39 | 26.39 | 26.39 | 26.39 | 26.39 | - |
| 24 abr 2024 | 26.39 | 26.39 | 26.39 | 26.39 | 26.39 | - |
| 23 abr 2024 | 26.39 | 26.39 | 26.39 | 26.39 | 26.39 | - |
| 22 abr 2024 | 26.39 | 26.39 | 26.39 | 26.39 | 26.39 | 300 |
| 19 abr 2024 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | 100 |
| 18 abr 2024 | 26.34 | 26.34 | 26.34 | 26.34 | 26.34 | - |
| 17 abr 2024 | 26.32 | 26.35 | 26.30 | 26.34 | 26.34 | 1,300 |
| 16 abr 2024 | 26.35 | 26.35 | 26.35 | 26.35 | 26.35 | 300 |
| 15 abr 2024 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | 400 |
| 12 abr 2024 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | 200 |
| 11 abr 2024 | 26.42 | 26.42 | 26.01 | 26.37 | 26.37 | 3,000 |
| 10 abr 2024 | 26.22 | 26.22 | 26.22 | 26.22 | 26.22 | - |
| 09 abr 2024 | 26.18 | 26.22 | 26.18 | 26.22 | 26.22 | 500 |
| 08 abr 2024 | 26.04 | 26.11 | 26.04 | 26.11 | 26.11 | 500 |
| 05 abr 2024 | 25.97 | 25.97 | 25.97 | 25.97 | 25.97 | - |
| 04 abr 2024 | 25.97 | 25.97 | 25.97 | 25.97 | 25.97 | - |
| 03 abr 2024 | 25.97 | 25.97 | 25.97 | 25.97 | 25.97 | - |
| 02 abr 2024 | 26.76 | 26.94 | 25.79 | 25.97 | 25.97 | 6,300 |
| 01 abr 2024 | 26.75 | 26.80 | 26.45 | 26.45 | 26.45 | 2,900 |
| 28 mar 2024 | 26.87 | 26.87 | 26.21 | 26.80 | 26.80 | 11,700 |
| 27 mar 2024 | 26.75 | 26.80 | 25.94 | 26.75 | 26.75 | 8,000 |
| 26 mar 2024 | 26.55 | 26.66 | 26.55 | 26.66 | 26.66 | 1,800 |
| 25 mar 2024 | 26.35 | 26.35 | 26.35 | 26.35 | 26.35 | 200 |
| 22 mar 2024 | 26.23 | 26.23 | 26.23 | 26.23 | 26.23 | - |
| 21 mar 2024 | 26.23 | 26.23 | 26.23 | 26.23 | 26.23 | - |
| 20 mar 2024 | 25.71 | 26.23 | 25.71 | 26.23 | 26.23 | 500 |
| 19 mar 2024 | 25.47 | 25.47 | 25.47 | 25.47 | 25.47 | - |
| 18 mar 2024 | 25.47 | 25.47 | 25.47 | 25.47 | 25.47 | 700 |
| 15 mar 2024 | 25.45 | 25.45 | 25.45 | 25.45 | 25.45 | 200 |
| 14 mar 2024 | 25.57 | 25.57 | 25.57 | 25.57 | 25.57 | - |
| 13 mar 2024 | 25.57 | 25.57 | 25.57 | 25.57 | 25.57 | - |
| 12 mar 2024 | 25.57 | 25.57 | 25.57 | 25.57 | 25.57 | - |
| 11 mar 2024 | 25.57 | 25.57 | 25.57 | 25.57 | 25.57 | - |
| 08 mar 2024 | 25.57 | 25.57 | 25.57 | 25.57 | 25.57 | - |
| 07 mar 2024 | 25.57 | 25.57 | 25.57 | 25.57 | 25.57 | - |
| 06 mar 2024 | 25.57 | 25.57 | 25.57 | 25.57 | 25.57 | 100 |
| 05 mar 2024 | 25.02 | 25.02 | 25.02 | 25.02 | 25.02 | - |
| 04 mar 2024 | 25.02 | 25.02 | 25.02 | 25.02 | 25.02 | 100 |
| 01 mar 2024 | 25.02 | 25.02 | 25.02 | 25.02 | 25.02 | - |
| 29 feb 2024 | 25.02 | 25.02 | 25.02 | 25.02 | 25.02 | - |
| 28 feb 2024 | 25.02 | 25.02 | 25.02 | 25.02 | 25.02 | - |
| 27 feb 2024 | 25.02 | 25.02 | 25.02 | 25.02 | 25.02 | - |
| 26 feb 2024 | 25.02 | 25.02 | 25.02 | 25.02 | 25.02 | 100 |
| 23 feb 2024 | 25.02 | 25.02 | 25.02 | 25.02 | 25.02 | 1,100 |
| 22 feb 2024 | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | 200 |
| 21 feb 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - |
| 20 feb 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - |
| 16 feb 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - |
| 15 feb 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - |
| 14 feb 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - |
| 13 feb 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - |
| 12 feb 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 100 |
| 09 feb 2024 | 25.87 | 25.87 | 25.87 | 25.87 | 25.87 | - |
| 08 feb 2024 | 25.87 | 25.87 | 25.87 | 25.87 | 25.87 | - |
| 07 feb 2024 | 25.87 | 25.87 | 25.87 | 25.87 | 25.87 | - |
| 06 feb 2024 | 25.87 | 25.87 | 25.87 | 25.87 | 25.87 | - |
| 05 feb 2024 | 26.54 | 26.54 | 25.87 | 25.87 | 25.87 | 800 |
| 02 feb 2024 | 26.54 | 26.54 | 26.54 | 26.54 | 26.54 | 200 |
| 01 feb 2024 | 25.44 | 25.44 | 25.44 | 25.44 | 25.44 | - |
| 31 ene 2024 | 25.44 | 25.44 | 25.44 | 25.44 | 25.44 | - |
| *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.