U.S. markets closed
F S&P 500
5,159.50 +4.75 (+0.09%) F Dow Jones
38,868.00 +36.00 (+0.09%) F Nasdaq
18,006.75 +6.00 (+0.03%) E-mini Russell 2000 Index Futur
2,051.60 +5.80 (+0.28%) Petróleo
78.40 +0.29 (+0.37%) Oro
2,319.70 +11.10 (+0.48%)
Kopernik Global All-Cap A (KGGAX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 08:00PM EDT
Periodo de tiempo:
05 may 2023 - 05 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 03 may 2024 | - | - | - | - | - | - |
| 02 may 2024 | 11.99 | 11.99 | 11.99 | 11.99 | 11.99 | - |
| 01 may 2024 | 11.98 | 11.98 | 11.98 | 11.98 | 11.98 | - |
| 30 abr 2024 | 11.94 | 11.94 | 11.94 | 11.94 | 11.94 | - |
| 29 abr 2024 | 12.09 | 12.09 | 12.09 | 12.09 | 12.09 | - |
| 26 abr 2024 | 11.99 | 11.99 | 11.99 | 11.99 | 11.99 | - |
| 25 abr 2024 | 11.88 | 11.88 | 11.88 | 11.88 | 11.88 | - |
| 24 abr 2024 | 11.86 | 11.86 | 11.86 | 11.86 | 11.86 | - |
| 23 abr 2024 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | - |
| 22 abr 2024 | 11.83 | 11.83 | 11.83 | 11.83 | 11.83 | - |
| 19 abr 2024 | 11.87 | 11.87 | 11.87 | 11.87 | 11.87 | - |
| 18 abr 2024 | 11.84 | 11.84 | 11.84 | 11.84 | 11.84 | - |
| 17 abr 2024 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - |
| 16 abr 2024 | 11.76 | 11.76 | 11.76 | 11.76 | 11.76 | - |
| 15 abr 2024 | 11.88 | 11.88 | 11.88 | 11.88 | 11.88 | - |
| 12 abr 2024 | 11.96 | 11.96 | 11.96 | 11.96 | 11.96 | - |
| 11 abr 2024 | 12.07 | 12.07 | 12.07 | 12.07 | 12.07 | - |
| 10 abr 2024 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | - |
| 09 abr 2024 | 12.14 | 12.14 | 12.14 | 12.14 | 12.14 | - |
| 08 abr 2024 | 12.09 | 12.09 | 12.09 | 12.09 | 12.09 | - |
| 05 abr 2024 | 12.01 | 12.01 | 12.01 | 12.01 | 12.01 | - |
| 04 abr 2024 | 11.98 | 11.98 | 11.98 | 11.98 | 11.98 | - |
| 03 abr 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
| 02 abr 2024 | 11.91 | 11.91 | 11.91 | 11.91 | 11.91 | - |
| 01 abr 2024 | 11.83 | 11.83 | 11.83 | 11.83 | 11.83 | - |
| 28 mar 2024 | 11.78 | 11.78 | 11.78 | 11.78 | 11.78 | - |
| 27 mar 2024 | 11.68 | 11.68 | 11.68 | 11.68 | 11.68 | - |
| 26 mar 2024 | 11.62 | 11.62 | 11.62 | 11.62 | 11.62 | - |
| 25 mar 2024 | 11.62 | 11.62 | 11.62 | 11.62 | 11.62 | - |
| 22 mar 2024 | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | - |
| 21 mar 2024 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | - |
| 20 mar 2024 | 11.64 | 11.64 | 11.64 | 11.64 | 11.64 | - |
| 19 mar 2024 | 11.49 | 11.49 | 11.49 | 11.49 | 11.49 | - |
| 18 mar 2024 | 11.58 | 11.58 | 11.58 | 11.58 | 11.58 | - |
| 15 mar 2024 | 11.68 | 11.68 | 11.68 | 11.68 | 11.68 | - |
| 14 mar 2024 | 11.71 | 11.71 | 11.71 | 11.71 | 11.71 | - |
| 13 mar 2024 | 11.74 | 11.74 | 11.74 | 11.74 | 11.74 | - |
| 12 mar 2024 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | - |
| 11 mar 2024 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | - |
| 08 mar 2024 | 11.94 | 11.94 | 11.94 | 11.94 | 11.94 | - |
| 07 mar 2024 | 11.88 | 11.88 | 11.88 | 11.88 | 11.88 | - |
| 06 mar 2024 | 11.72 | 11.72 | 11.72 | 11.72 | 11.72 | - |
| 05 mar 2024 | 11.64 | 11.64 | 11.64 | 11.64 | 11.64 | - |
| 04 mar 2024 | 11.63 | 11.63 | 11.63 | 11.63 | 11.63 | - |
| 01 mar 2024 | 11.59 | 11.59 | 11.59 | 11.59 | 11.59 | - |
| 29 feb 2024 | 11.48 | 11.48 | 11.48 | 11.48 | 11.48 | - |
| 28 feb 2024 | 11.46 | 11.46 | 11.46 | 11.46 | 11.46 | - |
| 27 feb 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - |
| 26 feb 2024 | 11.47 | 11.47 | 11.47 | 11.47 | 11.47 | - |
| 23 feb 2024 | 11.52 | 11.52 | 11.52 | 11.52 | 11.52 | - |
| 22 feb 2024 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | - |
| 21 feb 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - |
| 20 feb 2024 | 11.63 | 11.63 | 11.63 | 11.63 | 11.63 | - |
| 16 feb 2024 | 11.57 | 11.57 | 11.57 | 11.57 | 11.57 | - |
| 15 feb 2024 | 11.47 | 11.47 | 11.47 | 11.47 | 11.47 | - |
| 14 feb 2024 | 11.39 | 11.39 | 11.39 | 11.39 | 11.39 | - |
| 13 feb 2024 | 11.38 | 11.38 | 11.38 | 11.38 | 11.38 | - |
| 12 feb 2024 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | - |
| 09 feb 2024 | 11.42 | 11.42 | 11.42 | 11.42 | 11.42 | - |
| 08 feb 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - |
| 07 feb 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - |
| 06 feb 2024 | 11.57 | 11.57 | 11.57 | 11.57 | 11.57 | - |
| 05 feb 2024 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | - |
| 02 feb 2024 | 11.64 | 11.64 | 11.64 | 11.64 | 11.64 | - |
| 01 feb 2024 | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | - |
| 31 ene 2024 | 11.38 | 11.38 | 11.38 | 11.38 | 11.38 | - |
| 30 ene 2024 | 11.38 | 11.38 | 11.38 | 11.38 | 11.38 | - |
| 29 ene 2024 | 11.42 | 11.42 | 11.42 | 11.42 | 11.42 | - |
| 26 ene 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - |
| 25 ene 2024 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | - |
| 24 ene 2024 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | - |
| 23 ene 2024 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | - |
| 22 ene 2024 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | - |
| 19 ene 2024 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | - |
| 18 ene 2024 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | - |
| 17 ene 2024 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | - |
| 16 ene 2024 | 11.46 | 11.46 | 11.46 | 11.46 | 11.46 | - |
| 12 ene 2024 | 11.61 | 11.61 | 11.61 | 11.61 | 11.61 | - |
| 11 ene 2024 | 11.49 | 11.49 | 11.49 | 11.49 | 11.49 | - |
| 10 ene 2024 | 11.49 | 11.49 | 11.49 | 11.49 | 11.49 | - |
| 09 ene 2024 | 11.52 | 11.52 | 11.52 | 11.52 | 11.52 | - |
| 08 ene 2024 | 11.52 | 11.52 | 11.52 | 11.52 | 11.52 | - |
| 05 ene 2024 | 11.56 | 11.56 | 11.56 | 11.56 | 11.56 | - |
| 04 ene 2024 | 11.54 | 11.54 | 11.54 | 11.54 | 11.54 | - |
| 03 ene 2024 | 11.57 | 11.57 | 11.57 | 11.57 | 11.57 | - |
| 02 ene 2024 | 11.62 | 11.62 | 11.62 | 11.62 | 11.62 | - |
| 29 dic 2023 | 11.72 | 11.72 | 11.72 | 11.72 | 11.72 | - |
| 28 dic 2023 | 11.73 | 11.73 | 11.73 | 11.73 | 11.73 | - |
| 28 dic 2023 | 0.544 Dividendo | |||||
| 27 dic 2023 | 12.27 | 12.27 | 12.27 | 12.27 | 11.73 | - |
| 26 dic 2023 | 12.24 | 12.24 | 12.24 | 12.24 | 11.70 | - |
| 22 dic 2023 | 12.19 | 12.19 | 12.19 | 12.19 | 11.65 | - |
| 21 dic 2023 | 12.13 | 12.13 | 12.13 | 12.13 | 11.59 | - |
| 21 dic 2023 | 0 Dividendo | |||||
| 21 dic 2023 | 0.428 Ganancias de capital | |||||
| 20 dic 2023 | 12.48 | 12.48 | 12.48 | 12.48 | 11.52 | - |
| 19 dic 2023 | 12.51 | 12.51 | 12.51 | 12.51 | 11.55 | - |
| 18 dic 2023 | 12.47 | 12.47 | 12.47 | 12.47 | 11.51 | - |
| 15 dic 2023 | 12.47 | 12.47 | 12.47 | 12.47 | 11.51 | - |
| 14 dic 2023 | 12.46 | 12.46 | 12.46 | 12.46 | 11.50 | - |
| *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.