U.S. markets closed
F S&P 500
5,071.50 +25.00 (+0.50%) F Dow Jones
38,229.00 +160.00 (+0.42%) F Nasdaq
17,543.25 +105.00 (+0.60%) E-mini Russell 2000 Index Futur
2,006.50 +16.80 (+0.84%) Petróleo
79.22 +0.22 (+0.28%) Oro
2,333.30 +22.30 (+0.96%)
Keeley Mid Cap Dividend Value A (KMDVX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 08:00PM EDT
Periodo de tiempo:
01 may 2023 - 01 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 01 may 2024 | 28.90 | 28.90 | 28.90 | 28.90 | 28.90 | - |
| 30 abr 2024 | 28.93 | 28.93 | 28.93 | 28.93 | 28.93 | - |
| 29 abr 2024 | 29.45 | 29.45 | 29.45 | 29.45 | 29.45 | - |
| 26 abr 2024 | 29.23 | 29.23 | 29.23 | 29.23 | 29.23 | - |
| 25 abr 2024 | 29.23 | 29.23 | 29.23 | 29.23 | 29.23 | - |
| 24 abr 2024 | 29.33 | 29.33 | 29.33 | 29.33 | 29.33 | - |
| 23 abr 2024 | 29.17 | 29.17 | 29.17 | 29.17 | 29.17 | - |
| 22 abr 2024 | 28.77 | 28.77 | 28.77 | 28.77 | 28.77 | - |
| 19 abr 2024 | 28.53 | 28.53 | 28.53 | 28.53 | 28.53 | - |
| 18 abr 2024 | 28.37 | 28.37 | 28.37 | 28.37 | 28.37 | - |
| 17 abr 2024 | 28.42 | 28.42 | 28.42 | 28.42 | 28.42 | - |
| 16 abr 2024 | 28.53 | 28.53 | 28.53 | 28.53 | 28.53 | - |
| 15 abr 2024 | 28.68 | 28.68 | 28.68 | 28.68 | 28.68 | - |
| 12 abr 2024 | 29.31 | 29.31 | 29.31 | 29.31 | 29.31 | - |
| 11 abr 2024 | 29.31 | 29.31 | 29.31 | 29.31 | 29.31 | - |
| 10 abr 2024 | 29.34 | 29.34 | 29.34 | 29.34 | 29.34 | - |
| 09 abr 2024 | 29.85 | 29.85 | 29.85 | 29.85 | 29.85 | - |
| 08 abr 2024 | 29.84 | 29.84 | 29.84 | 29.84 | 29.84 | - |
| 05 abr 2024 | 29.75 | 29.75 | 29.75 | 29.75 | 29.75 | - |
| 04 abr 2024 | 29.49 | 29.49 | 29.49 | 29.49 | 29.49 | - |
| 03 abr 2024 | 29.83 | 29.83 | 29.83 | 29.83 | 29.83 | - |
| 02 abr 2024 | 29.70 | 29.70 | 29.70 | 29.70 | 29.70 | - |
| 01 abr 2024 | 30.05 | 30.05 | 30.05 | 30.05 | 30.05 | - |
| 28 mar 2024 | 30.21 | 30.21 | 30.21 | 30.21 | 30.21 | - |
| 27 mar 2024 | 30.02 | 30.02 | 30.02 | 30.02 | 30.02 | - |
| 26 mar 2024 | 29.49 | 29.49 | 29.49 | 29.49 | 29.49 | - |
| 25 mar 2024 | 29.59 | 29.59 | 29.59 | 29.59 | 29.59 | - |
| 22 mar 2024 | 29.59 | 29.59 | 29.59 | 29.59 | 29.59 | - |
| 21 mar 2024 | 29.79 | 29.79 | 29.79 | 29.79 | 29.79 | - |
| 20 mar 2024 | 29.51 | 29.51 | 29.51 | 29.51 | 29.51 | - |
| 19 mar 2024 | 29.19 | 29.19 | 29.19 | 29.19 | 29.19 | - |
| 18 mar 2024 | 28.94 | 28.94 | 28.94 | 28.94 | 28.94 | - |
| 15 mar 2024 | 28.94 | 28.94 | 28.94 | 28.94 | 28.94 | - |
| 14 mar 2024 | 29.01 | 29.01 | 29.01 | 29.01 | 29.01 | - |
| 13 mar 2024 | 29.34 | 29.34 | 29.34 | 29.34 | 29.34 | - |
| 12 mar 2024 | 29.23 | 29.23 | 29.23 | 29.23 | 29.23 | - |
| 11 mar 2024 | 29.10 | 29.10 | 29.10 | 29.10 | 29.10 | - |
| 08 mar 2024 | 29.04 | 29.04 | 29.04 | 29.04 | 29.04 | - |
| 07 mar 2024 | 29.07 | 29.07 | 29.07 | 29.07 | 29.07 | - |
| 06 mar 2024 | 28.82 | 28.82 | 28.82 | 28.82 | 28.82 | - |
| 05 mar 2024 | 28.70 | 28.70 | 28.70 | 28.70 | 28.70 | - |
| 04 mar 2024 | 28.65 | 28.65 | 28.65 | 28.65 | 28.65 | - |
| 01 mar 2024 | 28.52 | 28.52 | 28.52 | 28.52 | 28.52 | - |
| 29 feb 2024 | 28.38 | 28.38 | 28.38 | 28.38 | 28.38 | - |
| 28 feb 2024 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | - |
| 27 feb 2024 | 28.16 | 28.16 | 28.16 | 28.16 | 28.16 | - |
| 26 feb 2024 | 28.08 | 28.08 | 28.08 | 28.08 | 28.08 | - |
| 23 feb 2024 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | - |
| 22 feb 2024 | 28.14 | 28.14 | 28.14 | 28.14 | 28.14 | - |
| 21 feb 2024 | 27.98 | 27.98 | 27.98 | 27.98 | 27.98 | - |
| 20 feb 2024 | 27.86 | 27.86 | 27.86 | 27.86 | 27.86 | - |
| 16 feb 2024 | 27.87 | 27.87 | 27.87 | 27.87 | 27.87 | - |
| 15 feb 2024 | 27.99 | 27.99 | 27.99 | 27.99 | 27.99 | - |
| 14 feb 2024 | 27.58 | 27.58 | 27.58 | 27.58 | 27.58 | - |
| 13 feb 2024 | 27.16 | 27.16 | 27.16 | 27.16 | 27.16 | - |
| 12 feb 2024 | 27.92 | 27.92 | 27.92 | 27.92 | 27.92 | - |
| 09 feb 2024 | 27.59 | 27.59 | 27.59 | 27.59 | 27.59 | - |
| 08 feb 2024 | 27.45 | 27.45 | 27.45 | 27.45 | 27.45 | - |
| 07 feb 2024 | 27.21 | 27.21 | 27.21 | 27.21 | 27.21 | - |
| 06 feb 2024 | 27.17 | 27.17 | 27.17 | 27.17 | 27.17 | - |
| 05 feb 2024 | 27.07 | 27.07 | 27.07 | 27.07 | 27.07 | - |
| 02 feb 2024 | 27.49 | 27.49 | 27.49 | 27.49 | 27.49 | - |
| 01 feb 2024 | 27.61 | 27.61 | 27.61 | 27.61 | 27.61 | - |
| 31 ene 2024 | 27.21 | 27.21 | 27.21 | 27.21 | 27.21 | - |
| 30 ene 2024 | 27.67 | 27.67 | 27.67 | 27.67 | 27.67 | - |
| 29 ene 2024 | 27.64 | 27.64 | 27.64 | 27.64 | 27.64 | - |
| 26 ene 2024 | 27.38 | 27.38 | 27.38 | 27.38 | 27.38 | - |
| 25 ene 2024 | 27.26 | 27.26 | 27.26 | 27.26 | 27.26 | - |
| 24 ene 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - |
| 23 ene 2024 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | - |
| 22 ene 2024 | 27.35 | 27.35 | 27.35 | 27.35 | 27.35 | - |
| 19 ene 2024 | 27.09 | 27.09 | 27.09 | 27.09 | 27.09 | - |
| 18 ene 2024 | 26.85 | 26.85 | 26.85 | 26.85 | 26.85 | - |
| 17 ene 2024 | 26.74 | 26.74 | 26.74 | 26.74 | 26.74 | - |
| 16 ene 2024 | 26.98 | 26.98 | 26.98 | 26.98 | 26.98 | - |
| 12 ene 2024 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | - |
| 11 ene 2024 | 27.25 | 27.25 | 27.25 | 27.25 | 27.25 | - |
| 10 ene 2024 | 27.32 | 27.32 | 27.32 | 27.32 | 27.32 | - |
| 09 ene 2024 | 27.28 | 27.28 | 27.28 | 27.28 | 27.28 | - |
| 08 ene 2024 | 27.51 | 27.51 | 27.51 | 27.51 | 27.51 | - |
| 05 ene 2024 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | - |
| 04 ene 2024 | 27.07 | 27.07 | 27.07 | 27.07 | 27.07 | - |
| 03 ene 2024 | 27.16 | 27.16 | 27.16 | 27.16 | 27.16 | - |
| 02 ene 2024 | 27.69 | 27.69 | 27.69 | 27.69 | 27.69 | - |
| 29 dic 2023 | 27.86 | 27.86 | 27.86 | 27.86 | 27.86 | - |
| 28 dic 2023 | 27.86 | 27.86 | 27.86 | 27.86 | 27.86 | - |
| 27 dic 2023 | 27.85 | 27.85 | 27.85 | 27.85 | 27.85 | - |
| 27 dic 2023 | 0.054 Dividendo | |||||
| 27 dic 2023 | 1.01 Ganancias de capital | |||||
| 26 dic 2023 | 28.94 | 28.94 | 28.94 | 28.94 | 27.88 | - |
| 22 dic 2023 | 28.74 | 28.74 | 28.74 | 28.74 | 27.68 | - |
| 21 dic 2023 | 28.64 | 28.64 | 28.64 | 28.64 | 27.59 | - |
| 20 dic 2023 | 28.30 | 28.30 | 28.30 | 28.30 | 27.26 | - |
| 19 dic 2023 | 28.78 | 28.78 | 28.78 | 28.78 | 27.72 | - |
| 18 dic 2023 | 28.45 | 28.45 | 28.45 | 28.45 | 27.40 | - |
| 15 dic 2023 | 28.47 | 28.47 | 28.47 | 28.47 | 27.42 | - |
| 14 dic 2023 | 28.78 | 28.78 | 28.78 | 28.78 | 27.72 | - |
| 13 dic 2023 | 28.08 | 28.08 | 28.08 | 28.08 | 27.05 | - |
| 12 dic 2023 | 27.40 | 27.40 | 27.40 | 27.40 | 26.39 | - |
| 11 dic 2023 | 27.47 | 27.47 | 27.47 | 27.47 | 26.46 | - |
| *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.