U.S. markets open in 8 hours 14 minutes
F S&P 500
5,207.50 +1.00 (+0.02%) F Dow Jones
39,011.00 +14.00 (+0.04%) F Nasdaq
18,185.00 -10.50 (-0.06%) E-mini Russell 2000 Index Futur
2,073.20 +2.10 (+0.10%) Petróleo
78.60 +0.12 (+0.15%) Oro
2,330.90 -0.30 (-0.01%)
Kinetics Market Opportunities Adv C (KMKCX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 08:01PM EDT
Periodo de tiempo:
07 may 2023 - 07 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 06 may 2024 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | - |
| 03 may 2024 | 44.18 | 44.18 | 44.18 | 44.18 | 44.18 | - |
| 02 may 2024 | 43.54 | 43.54 | 43.54 | 43.54 | 43.54 | - |
| 01 may 2024 | 43.08 | 43.08 | 43.08 | 43.08 | 43.08 | - |
| 30 abr 2024 | 44.07 | 44.07 | 44.07 | 44.07 | 44.07 | - |
| 29 abr 2024 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | - |
| 26 abr 2024 | 45.70 | 45.70 | 45.70 | 45.70 | 45.70 | - |
| 25 abr 2024 | 45.69 | 45.69 | 45.69 | 45.69 | 45.69 | - |
| 24 abr 2024 | 45.46 | 45.46 | 45.46 | 45.46 | 45.46 | - |
| 23 abr 2024 | 45.89 | 45.89 | 45.89 | 45.89 | 45.89 | - |
| 22 abr 2024 | 45.73 | 45.73 | 45.73 | 45.73 | 45.73 | - |
| 19 abr 2024 | 45.36 | 45.36 | 45.36 | 45.36 | 45.36 | - |
| 18 abr 2024 | 45.17 | 45.17 | 45.17 | 45.17 | 45.17 | - |
| 17 abr 2024 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | - |
| 16 abr 2024 | 45.16 | 45.16 | 45.16 | 45.16 | 45.16 | - |
| 15 abr 2024 | 45.18 | 45.18 | 45.18 | 45.18 | 45.18 | - |
| 12 abr 2024 | 46.69 | 46.69 | 46.69 | 46.69 | 46.69 | - |
| 11 abr 2024 | 47.24 | 47.24 | 47.24 | 47.24 | 47.24 | - |
| 10 abr 2024 | 46.92 | 46.92 | 46.92 | 46.92 | 46.92 | - |
| 09 abr 2024 | 46.59 | 46.59 | 46.59 | 46.59 | 46.59 | - |
| 08 abr 2024 | 46.82 | 46.82 | 46.82 | 46.82 | 46.82 | - |
| 05 abr 2024 | 46.65 | 46.65 | 46.65 | 46.65 | 46.65 | - |
| 04 abr 2024 | 46.85 | 46.85 | 46.85 | 46.85 | 46.85 | - |
| 03 abr 2024 | 46.02 | 46.02 | 46.02 | 46.02 | 46.02 | - |
| 02 abr 2024 | 45.59 | 45.59 | 45.59 | 45.59 | 45.59 | - |
| 01 abr 2024 | 46.13 | 46.13 | 46.13 | 46.13 | 46.13 | - |
| 28 mar 2024 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | - |
| 27 mar 2024 | 46.07 | 46.07 | 46.07 | 46.07 | 46.07 | - |
| 26 mar 2024 | 45.58 | 45.58 | 45.58 | 45.58 | 45.58 | - |
| 25 mar 2024 | 46.46 | 46.46 | 46.46 | 46.46 | 46.46 | - |
| 22 mar 2024 | 44.78 | 44.78 | 44.78 | 44.78 | 44.78 | - |
| 21 mar 2024 | 45.18 | 45.18 | 45.18 | 45.18 | 45.18 | - |
| 20 mar 2024 | 45.22 | 45.22 | 45.22 | 45.22 | 45.22 | - |
| 19 mar 2024 | 44.78 | 44.78 | 44.78 | 44.78 | 44.78 | - |
| 18 mar 2024 | 45.17 | 45.17 | 45.17 | 45.17 | 45.17 | - |
| 15 mar 2024 | 45.51 | 45.51 | 45.51 | 45.51 | 45.51 | - |
| 14 mar 2024 | 45.26 | 45.26 | 45.26 | 45.26 | 45.26 | - |
| 13 mar 2024 | 45.62 | 45.62 | 45.62 | 45.62 | 45.62 | - |
| 12 mar 2024 | 44.82 | 44.82 | 44.82 | 44.82 | 44.82 | - |
| 11 mar 2024 | 44.67 | 44.67 | 44.67 | 44.67 | 44.67 | - |
| 08 mar 2024 | 43.93 | 43.93 | 43.93 | 43.93 | 43.93 | - |
| 07 mar 2024 | 43.32 | 43.32 | 43.32 | 43.32 | 43.32 | - |
| 06 mar 2024 | 43.02 | 43.02 | 43.02 | 43.02 | 43.02 | - |
| 05 mar 2024 | 42.46 | 42.46 | 42.46 | 42.46 | 42.46 | - |
| 04 mar 2024 | 43.69 | 43.69 | 43.69 | 43.69 | 43.69 | - |
| 01 mar 2024 | 43.26 | 43.26 | 43.26 | 43.26 | 43.26 | - |
| 29 feb 2024 | 43.19 | 43.19 | 43.19 | 43.19 | 43.19 | - |
| 28 feb 2024 | 42.50 | 42.50 | 42.50 | 42.50 | 42.50 | - |
| 27 feb 2024 | 42.43 | 42.43 | 42.43 | 42.43 | 42.43 | - |
| 26 feb 2024 | 41.67 | 41.67 | 41.67 | 41.67 | 41.67 | - |
| 23 feb 2024 | 41.09 | 41.09 | 41.09 | 41.09 | 41.09 | - |
| 22 feb 2024 | 41.25 | 41.25 | 41.25 | 41.25 | 41.25 | - |
| 21 feb 2024 | 40.55 | 40.55 | 40.55 | 40.55 | 40.55 | - |
| 20 feb 2024 | 40.43 | 40.43 | 40.43 | 40.43 | 40.43 | - |
| 16 feb 2024 | 40.68 | 40.68 | 40.68 | 40.68 | 40.68 | - |
| 15 feb 2024 | 40.38 | 40.38 | 40.38 | 40.38 | 40.38 | - |
| 14 feb 2024 | 39.73 | 39.73 | 39.73 | 39.73 | 39.73 | - |
| 13 feb 2024 | 39.12 | 39.12 | 39.12 | 39.12 | 39.12 | - |
| 12 feb 2024 | 39.86 | 39.86 | 39.86 | 39.86 | 39.86 | - |
| 09 feb 2024 | 39.39 | 39.39 | 39.39 | 39.39 | 39.39 | - |
| 08 feb 2024 | 39.17 | 39.17 | 39.17 | 39.17 | 39.17 | - |
| 07 feb 2024 | 39.02 | 39.02 | 39.02 | 39.02 | 39.02 | - |
| 06 feb 2024 | 38.23 | 38.23 | 38.23 | 38.23 | 38.23 | - |
| 05 feb 2024 | 37.94 | 37.94 | 37.94 | 37.94 | 37.94 | - |
| 02 feb 2024 | 38.28 | 38.28 | 38.28 | 38.28 | 38.28 | - |
| 01 feb 2024 | 38.45 | 38.45 | 38.45 | 38.45 | 38.45 | - |
| 31 ene 2024 | 38.45 | 38.45 | 38.45 | 38.45 | 38.45 | - |
| 30 ene 2024 | 39.16 | 39.16 | 39.16 | 39.16 | 39.16 | - |
| 29 ene 2024 | 39.25 | 39.25 | 39.25 | 39.25 | 39.25 | - |
| 26 ene 2024 | 38.70 | 38.70 | 38.70 | 38.70 | 38.70 | - |
| 25 ene 2024 | 38.38 | 38.38 | 38.38 | 38.38 | 38.38 | - |
| 24 ene 2024 | 38.43 | 38.43 | 38.43 | 38.43 | 38.43 | - |
| 23 ene 2024 | 37.99 | 37.99 | 37.99 | 37.99 | 37.99 | - |
| 22 ene 2024 | 38.34 | 38.34 | 38.34 | 38.34 | 38.34 | - |
| 19 ene 2024 | 38.13 | 38.13 | 38.13 | 38.13 | 38.13 | - |
| 18 ene 2024 | 38.13 | 38.13 | 38.13 | 38.13 | 38.13 | - |
| 17 ene 2024 | 38.43 | 38.43 | 38.43 | 38.43 | 38.43 | - |
| 16 ene 2024 | 38.55 | 38.55 | 38.55 | 38.55 | 38.55 | - |
| 12 ene 2024 | 39.22 | 39.22 | 39.22 | 39.22 | 39.22 | - |
| 11 ene 2024 | 39.29 | 39.29 | 39.29 | 39.29 | 39.29 | - |
| 10 ene 2024 | 39.33 | 39.33 | 39.33 | 39.33 | 39.33 | - |
| 09 ene 2024 | 39.08 | 39.08 | 39.08 | 39.08 | 39.08 | - |
| 08 ene 2024 | 39.29 | 39.29 | 39.29 | 39.29 | 39.29 | - |
| 05 ene 2024 | 39.16 | 39.16 | 39.16 | 39.16 | 39.16 | - |
| 04 ene 2024 | 39.13 | 39.13 | 39.13 | 39.13 | 39.13 | - |
| 03 ene 2024 | 39.29 | 39.29 | 39.29 | 39.29 | 39.29 | - |
| 02 ene 2024 | 39.54 | 39.54 | 39.54 | 39.54 | 39.54 | - |
| 29 dic 2023 | 39.06 | 39.06 | 39.06 | 39.06 | 39.06 | - |
| 28 dic 2023 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | - |
| 28 dic 2023 | 0.046 Dividendo | |||||
| 27 dic 2023 | 40.06 | 40.06 | 40.06 | 40.06 | 40.01 | - |
| 26 dic 2023 | 39.82 | 39.82 | 39.82 | 39.82 | 39.77 | - |
| 22 dic 2023 | 39.81 | 39.81 | 39.81 | 39.81 | 39.76 | - |
| 21 dic 2023 | 39.66 | 39.66 | 39.66 | 39.66 | 39.61 | - |
| 20 dic 2023 | 39.50 | 39.50 | 39.50 | 39.50 | 39.45 | - |
| 19 dic 2023 | 39.49 | 39.49 | 39.49 | 39.49 | 39.44 | - |
| 18 dic 2023 | 39.01 | 39.01 | 39.01 | 39.01 | 38.97 | - |
| 15 dic 2023 | 38.86 | 38.86 | 38.86 | 38.86 | 38.82 | - |
| 14 dic 2023 | 39.20 | 39.20 | 39.20 | 39.20 | 39.15 | - |
| 13 dic 2023 | 38.88 | 38.88 | 38.88 | 38.88 | 38.84 | - |
| *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.