U.S. markets open in 6 hours 28 minutes
F S&P 500
5,120.75 +14.25 (+0.28%) F Dow Jones
38,751.00 +25.00 (+0.06%) F Nasdaq
17,728.00 +121.25 (+0.69%) E-mini Russell 2000 Index Futur
2,013.20 -1.70 (-0.08%) Petróleo
83.63 +0.27 (+0.32%) Oro
2,338.10 -4.00 (-0.17%)
Kinetics Market Opportunities No Load (KMKNX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 08:00PM EDT
Periodo de tiempo:
24 abr 2023 - 24 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 23 abr 2024 | 49.29 | 49.29 | 49.29 | 49.29 | 49.29 | - |
| 22 abr 2024 | 49.13 | 49.13 | 49.13 | 49.13 | 49.13 | - |
| 19 abr 2024 | 48.72 | 48.72 | 48.72 | 48.72 | 48.72 | - |
| 18 abr 2024 | 48.52 | 48.52 | 48.52 | 48.52 | 48.52 | - |
| 17 abr 2024 | 48.12 | 48.12 | 48.12 | 48.12 | 48.12 | - |
| 16 abr 2024 | 48.50 | 48.50 | 48.50 | 48.50 | 48.50 | - |
| 15 abr 2024 | 48.53 | 48.53 | 48.53 | 48.53 | 48.53 | - |
| 12 abr 2024 | 50.14 | 50.14 | 50.14 | 50.14 | 50.14 | - |
| 11 abr 2024 | 50.73 | 50.73 | 50.73 | 50.73 | 50.73 | - |
| 10 abr 2024 | 50.39 | 50.39 | 50.39 | 50.39 | 50.39 | - |
| 09 abr 2024 | 50.04 | 50.04 | 50.04 | 50.04 | 50.04 | - |
| 08 abr 2024 | 50.27 | 50.27 | 50.27 | 50.27 | 50.27 | - |
| 05 abr 2024 | 50.10 | 50.10 | 50.10 | 50.10 | 50.10 | - |
| 04 abr 2024 | 50.30 | 50.30 | 50.30 | 50.30 | 50.30 | - |
| 03 abr 2024 | 49.41 | 49.41 | 49.41 | 49.41 | 49.41 | - |
| 02 abr 2024 | 48.95 | 48.95 | 48.95 | 48.95 | 48.95 | - |
| 01 abr 2024 | 49.53 | 49.53 | 49.53 | 49.53 | 49.53 | - |
| 28 mar 2024 | 50.04 | 50.04 | 50.04 | 50.04 | 50.04 | - |
| 27 mar 2024 | 49.46 | 49.46 | 49.46 | 49.46 | 49.46 | - |
| 26 mar 2024 | 48.93 | 48.93 | 48.93 | 48.93 | 48.93 | - |
| 25 mar 2024 | 49.88 | 49.88 | 49.88 | 49.88 | 49.88 | - |
| 22 mar 2024 | 48.07 | 48.07 | 48.07 | 48.07 | 48.07 | - |
| 21 mar 2024 | 48.49 | 48.49 | 48.49 | 48.49 | 48.49 | - |
| 20 mar 2024 | 48.54 | 48.54 | 48.54 | 48.54 | 48.54 | - |
| 19 mar 2024 | 48.07 | 48.07 | 48.07 | 48.07 | 48.07 | - |
| 18 mar 2024 | 48.48 | 48.48 | 48.48 | 48.48 | 48.48 | - |
| 15 mar 2024 | 48.85 | 48.85 | 48.85 | 48.85 | 48.85 | - |
| 14 mar 2024 | 48.58 | 48.58 | 48.58 | 48.58 | 48.58 | - |
| 13 mar 2024 | 48.96 | 48.96 | 48.96 | 48.96 | 48.96 | - |
| 12 mar 2024 | 48.10 | 48.10 | 48.10 | 48.10 | 48.10 | - |
| 11 mar 2024 | 47.95 | 47.95 | 47.95 | 47.95 | 47.95 | - |
| 08 mar 2024 | 47.15 | 47.15 | 47.15 | 47.15 | 47.15 | - |
| 07 mar 2024 | 46.49 | 46.49 | 46.49 | 46.49 | 46.49 | - |
| 06 mar 2024 | 46.16 | 46.16 | 46.16 | 46.16 | 46.16 | - |
| 05 mar 2024 | 45.56 | 45.56 | 45.56 | 45.56 | 45.56 | - |
| 04 mar 2024 | 46.89 | 46.89 | 46.89 | 46.89 | 46.89 | - |
| 01 mar 2024 | 46.42 | 46.42 | 46.42 | 46.42 | 46.42 | - |
| 29 feb 2024 | 46.34 | 46.34 | 46.34 | 46.34 | 46.34 | - |
| 28 feb 2024 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | - |
| 27 feb 2024 | 45.52 | 45.52 | 45.52 | 45.52 | 45.52 | - |
| 26 feb 2024 | 44.70 | 44.70 | 44.70 | 44.70 | 44.70 | - |
| 23 feb 2024 | 44.09 | 44.09 | 44.09 | 44.09 | 44.09 | - |
| 22 feb 2024 | 44.26 | 44.26 | 44.26 | 44.26 | 44.26 | - |
| 21 feb 2024 | 43.51 | 43.51 | 43.51 | 43.51 | 43.51 | - |
| 20 feb 2024 | 43.37 | 43.37 | 43.37 | 43.37 | 43.37 | - |
| 16 feb 2024 | 43.64 | 43.64 | 43.64 | 43.64 | 43.64 | - |
| 15 feb 2024 | 43.32 | 43.32 | 43.32 | 43.32 | 43.32 | - |
| 14 feb 2024 | 42.61 | 42.61 | 42.61 | 42.61 | 42.61 | - |
| 13 feb 2024 | 41.96 | 41.96 | 41.96 | 41.96 | 41.96 | - |
| 12 feb 2024 | 42.75 | 42.75 | 42.75 | 42.75 | 42.75 | - |
| 09 feb 2024 | 42.24 | 42.24 | 42.24 | 42.24 | 42.24 | - |
| 08 feb 2024 | 42.01 | 42.01 | 42.01 | 42.01 | 42.01 | - |
| 07 feb 2024 | 41.85 | 41.85 | 41.85 | 41.85 | 41.85 | - |
| 06 feb 2024 | 41.01 | 41.01 | 41.01 | 41.01 | 41.01 | - |
| 05 feb 2024 | 40.68 | 40.68 | 40.68 | 40.68 | 40.68 | - |
| 02 feb 2024 | 41.05 | 41.05 | 41.05 | 41.05 | 41.05 | - |
| 01 feb 2024 | 41.24 | 41.24 | 41.24 | 41.24 | 41.24 | - |
| 31 ene 2024 | 41.23 | 41.23 | 41.23 | 41.23 | 41.23 | - |
| 30 ene 2024 | 41.99 | 41.99 | 41.99 | 41.99 | 41.99 | - |
| 29 ene 2024 | 42.09 | 42.09 | 42.09 | 42.09 | 42.09 | - |
| 26 ene 2024 | 41.50 | 41.50 | 41.50 | 41.50 | 41.50 | - |
| 25 ene 2024 | 41.15 | 41.15 | 41.15 | 41.15 | 41.15 | - |
| 24 ene 2024 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | - |
| 23 ene 2024 | 40.73 | 40.73 | 40.73 | 40.73 | 40.73 | - |
| 22 ene 2024 | 41.11 | 41.11 | 41.11 | 41.11 | 41.11 | - |
| 19 ene 2024 | 40.88 | 40.88 | 40.88 | 40.88 | 40.88 | - |
| 18 ene 2024 | 40.88 | 40.88 | 40.88 | 40.88 | 40.88 | - |
| 17 ene 2024 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | - |
| 16 ene 2024 | 41.33 | 41.33 | 41.33 | 41.33 | 41.33 | - |
| 12 ene 2024 | 42.04 | 42.04 | 42.04 | 42.04 | 42.04 | - |
| 11 ene 2024 | 42.12 | 42.12 | 42.12 | 42.12 | 42.12 | - |
| 10 ene 2024 | 42.16 | 42.16 | 42.16 | 42.16 | 42.16 | - |
| 09 ene 2024 | 41.89 | 41.89 | 41.89 | 41.89 | 41.89 | - |
| 08 ene 2024 | 42.11 | 42.11 | 42.11 | 42.11 | 42.11 | - |
| 05 ene 2024 | 41.97 | 41.97 | 41.97 | 41.97 | 41.97 | - |
| 04 ene 2024 | 41.93 | 41.93 | 41.93 | 41.93 | 41.93 | - |
| 03 ene 2024 | 42.11 | 42.11 | 42.11 | 42.11 | 42.11 | - |
| 02 ene 2024 | 42.37 | 42.37 | 42.37 | 42.37 | 42.37 | - |
| 29 dic 2023 | 41.85 | 41.85 | 41.85 | 41.85 | 41.85 | - |
| 28 dic 2023 | 42.01 | 42.01 | 42.01 | 42.01 | 42.01 | - |
| 28 dic 2023 | 0.363 Dividendo | |||||
| 27 dic 2023 | 43.25 | 43.25 | 43.25 | 43.25 | 42.89 | - |
| 26 dic 2023 | 42.99 | 42.99 | 42.99 | 42.99 | 42.63 | - |
| 22 dic 2023 | 42.97 | 42.97 | 42.97 | 42.97 | 42.61 | - |
| 21 dic 2023 | 42.81 | 42.81 | 42.81 | 42.81 | 42.45 | - |
| 20 dic 2023 | 42.64 | 42.64 | 42.64 | 42.64 | 42.28 | - |
| 19 dic 2023 | 42.63 | 42.63 | 42.63 | 42.63 | 42.27 | - |
| 18 dic 2023 | 42.11 | 42.11 | 42.11 | 42.11 | 41.76 | - |
| 15 dic 2023 | 41.94 | 41.94 | 41.94 | 41.94 | 41.59 | - |
| 14 dic 2023 | 42.31 | 42.31 | 42.31 | 42.31 | 41.95 | - |
| 13 dic 2023 | 41.96 | 41.96 | 41.96 | 41.96 | 41.61 | - |
| 12 dic 2023 | 41.07 | 41.07 | 41.07 | 41.07 | 40.73 | - |
| 11 dic 2023 | 41.00 | 41.00 | 41.00 | 41.00 | 40.66 | - |
| 08 dic 2023 | 41.47 | 41.47 | 41.47 | 41.47 | 41.12 | - |
| 07 dic 2023 | 40.78 | 40.78 | 40.78 | 40.78 | 40.44 | - |
| 06 dic 2023 | 40.62 | 40.62 | 40.62 | 40.62 | 40.28 | - |
| 05 dic 2023 | 40.75 | 40.75 | 40.75 | 40.75 | 40.41 | - |
| 04 dic 2023 | 41.80 | 41.80 | 41.80 | 41.80 | 41.45 | - |
| 01 dic 2023 | 43.25 | 43.25 | 43.25 | 43.25 | 42.89 | - |
| 30 nov 2023 | 41.94 | 41.94 | 41.94 | 41.94 | 41.59 | - |
| *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.