U.S. markets closed
F S&P 500
5,067.75 +21.25 (+0.42%) F Dow Jones
38,190.00 +121.00 (+0.32%) F Nasdaq
17,535.00 +96.75 (+0.55%) E-mini Russell 2000 Index Futur
2,004.30 +14.60 (+0.73%) Petróleo
79.31 +0.31 (+0.39%) Oro
2,334.40 +23.40 (+1.01%)
Kinetics Paradigm Adv C (KNPCX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 06:45PM 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 | - | - | - | - | - | - |
| 30 abr 2024 | 67.99 | 67.99 | 67.99 | 67.99 | 67.99 | - |
| 29 abr 2024 | 70.65 | 70.65 | 70.65 | 70.65 | 70.65 | - |
| 26 abr 2024 | 70.24 | 70.24 | 70.24 | 70.24 | 70.24 | - |
| 25 abr 2024 | 70.02 | 70.02 | 70.02 | 70.02 | 70.02 | - |
| 24 abr 2024 | 69.65 | 69.65 | 69.65 | 69.65 | 69.65 | - |
| 23 abr 2024 | 69.98 | 69.98 | 69.98 | 69.98 | 69.98 | - |
| 22 abr 2024 | 69.61 | 69.61 | 69.61 | 69.61 | 69.61 | - |
| 19 abr 2024 | 69.01 | 69.01 | 69.01 | 69.01 | 69.01 | - |
| 18 abr 2024 | 68.79 | 68.79 | 68.79 | 68.79 | 68.79 | - |
| 17 abr 2024 | 68.62 | 68.62 | 68.62 | 68.62 | 68.62 | - |
| 16 abr 2024 | 68.96 | 68.96 | 68.96 | 68.96 | 68.96 | - |
| 15 abr 2024 | 69.06 | 69.06 | 69.06 | 69.06 | 69.06 | - |
| 12 abr 2024 | 71.29 | 71.29 | 71.29 | 71.29 | 71.29 | - |
| 11 abr 2024 | 71.75 | 71.75 | 71.75 | 71.75 | 71.75 | - |
| 10 abr 2024 | 71.11 | 71.11 | 71.11 | 71.11 | 71.11 | - |
| 09 abr 2024 | 70.98 | 70.98 | 70.98 | 70.98 | 70.98 | - |
| 08 abr 2024 | 70.63 | 70.63 | 70.63 | 70.63 | 70.63 | - |
| 05 abr 2024 | 71.15 | 71.15 | 71.15 | 71.15 | 71.15 | - |
| 04 abr 2024 | 71.27 | 71.27 | 71.27 | 71.27 | 71.27 | - |
| 03 abr 2024 | 70.33 | 70.33 | 70.33 | 70.33 | 70.33 | - |
| 02 abr 2024 | 69.54 | 69.54 | 69.54 | 69.54 | 69.54 | - |
| 01 abr 2024 | 69.92 | 69.92 | 69.92 | 69.92 | 69.92 | - |
| 28 mar 2024 | 70.76 | 70.76 | 70.76 | 70.76 | 70.76 | - |
| 27 mar 2024 | 70.26 | 70.26 | 70.26 | 70.26 | 70.26 | - |
| 26 mar 2024 | 68.96 | 68.96 | 68.96 | 68.96 | 68.96 | - |
| 25 mar 2024 | 70.35 | 70.35 | 70.35 | 70.35 | 70.35 | - |
| 22 mar 2024 | 68.44 | 68.44 | 68.44 | 68.44 | 68.44 | - |
| 21 mar 2024 | 69.15 | 69.15 | 69.15 | 69.15 | 69.15 | - |
| 20 mar 2024 | 68.96 | 68.96 | 68.96 | 68.96 | 68.96 | - |
| 19 mar 2024 | 68.44 | 68.44 | 68.44 | 68.44 | 68.44 | - |
| 18 mar 2024 | 68.45 | 68.45 | 68.45 | 68.45 | 68.45 | - |
| 15 mar 2024 | 68.75 | 68.75 | 68.75 | 68.75 | 68.75 | - |
| 14 mar 2024 | 68.23 | 68.23 | 68.23 | 68.23 | 68.23 | - |
| 13 mar 2024 | 68.22 | 68.22 | 68.22 | 68.22 | 68.22 | - |
| 12 mar 2024 | 67.08 | 67.08 | 67.08 | 67.08 | 67.08 | - |
| 11 mar 2024 | 66.63 | 66.63 | 66.63 | 66.63 | 66.63 | - |
| 08 mar 2024 | 65.66 | 65.66 | 65.66 | 65.66 | 65.66 | - |
| 07 mar 2024 | 64.80 | 64.80 | 64.80 | 64.80 | 64.80 | - |
| 06 mar 2024 | 64.22 | 64.22 | 64.22 | 64.22 | 64.22 | - |
| 05 mar 2024 | 64.19 | 64.19 | 64.19 | 64.19 | 64.19 | - |
| 04 mar 2024 | 65.56 | 65.56 | 65.56 | 65.56 | 65.56 | - |
| 01 mar 2024 | 65.48 | 65.48 | 65.48 | 65.48 | 65.48 | - |
| 29 feb 2024 | 65.52 | 65.52 | 65.52 | 65.52 | 65.52 | - |
| 28 feb 2024 | 64.28 | 64.28 | 64.28 | 64.28 | 64.28 | - |
| 27 feb 2024 | 64.86 | 64.86 | 64.86 | 64.86 | 64.86 | - |
| 26 feb 2024 | 63.81 | 63.81 | 63.81 | 63.81 | 63.81 | - |
| 23 feb 2024 | 63.55 | 63.55 | 63.55 | 63.55 | 63.55 | - |
| 22 feb 2024 | 63.65 | 63.65 | 63.65 | 63.65 | 63.65 | - |
| 21 feb 2024 | 62.34 | 62.34 | 62.34 | 62.34 | 62.34 | - |
| 20 feb 2024 | 61.80 | 61.80 | 61.80 | 61.80 | 61.80 | - |
| 16 feb 2024 | 62.38 | 62.38 | 62.38 | 62.38 | 62.38 | - |
| 15 feb 2024 | 61.85 | 61.85 | 61.85 | 61.85 | 61.85 | - |
| 14 feb 2024 | 60.37 | 60.37 | 60.37 | 60.37 | 60.37 | - |
| 13 feb 2024 | 59.61 | 59.61 | 59.61 | 59.61 | 59.61 | - |
| 12 feb 2024 | 61.12 | 61.12 | 61.12 | 61.12 | 61.12 | - |
| 09 feb 2024 | 60.66 | 60.66 | 60.66 | 60.66 | 60.66 | - |
| 08 feb 2024 | 60.64 | 60.64 | 60.64 | 60.64 | 60.64 | - |
| 07 feb 2024 | 60.57 | 60.57 | 60.57 | 60.57 | 60.57 | - |
| 06 feb 2024 | 59.35 | 59.35 | 59.35 | 59.35 | 59.35 | - |
| 05 feb 2024 | 58.75 | 58.75 | 58.75 | 58.75 | 58.75 | - |
| 02 feb 2024 | 59.29 | 59.29 | 59.29 | 59.29 | 59.29 | - |
| 01 feb 2024 | 59.85 | 59.85 | 59.85 | 59.85 | 59.85 | - |
| 31 ene 2024 | 59.95 | 59.95 | 59.95 | 59.95 | 59.95 | - |
| 30 ene 2024 | 61.26 | 61.26 | 61.26 | 61.26 | 61.26 | - |
| 29 ene 2024 | 61.70 | 61.70 | 61.70 | 61.70 | 61.70 | - |
| 26 ene 2024 | 60.73 | 60.73 | 60.73 | 60.73 | 60.73 | - |
| 25 ene 2024 | 60.56 | 60.56 | 60.56 | 60.56 | 60.56 | - |
| 24 ene 2024 | 60.63 | 60.63 | 60.63 | 60.63 | 60.63 | - |
| 23 ene 2024 | 60.32 | 60.32 | 60.32 | 60.32 | 60.32 | - |
| 22 ene 2024 | 60.36 | 60.36 | 60.36 | 60.36 | 60.36 | - |
| 19 ene 2024 | 60.11 | 60.11 | 60.11 | 60.11 | 60.11 | - |
| 18 ene 2024 | 60.11 | 60.11 | 60.11 | 60.11 | 60.11 | - |
| 17 ene 2024 | 59.97 | 59.97 | 59.97 | 59.97 | 59.97 | - |
| 16 ene 2024 | 60.25 | 60.25 | 60.25 | 60.25 | 60.25 | - |
| 12 ene 2024 | 61.68 | 61.68 | 61.68 | 61.68 | 61.68 | - |
| 11 ene 2024 | 61.40 | 61.40 | 61.40 | 61.40 | 61.40 | - |
| 10 ene 2024 | 61.51 | 61.51 | 61.51 | 61.51 | 61.51 | - |
| 09 ene 2024 | 61.69 | 61.69 | 61.69 | 61.69 | 61.69 | - |
| 08 ene 2024 | 61.88 | 61.88 | 61.88 | 61.88 | 61.88 | - |
| 05 ene 2024 | 61.88 | 61.88 | 61.88 | 61.88 | 61.88 | - |
| 04 ene 2024 | 61.75 | 61.75 | 61.75 | 61.75 | 61.75 | - |
| 03 ene 2024 | 62.56 | 62.56 | 62.56 | 62.56 | 62.56 | - |
| 02 ene 2024 | 63.23 | 63.23 | 63.23 | 63.23 | 63.23 | - |
| 29 dic 2023 | 62.36 | 62.36 | 62.36 | 62.36 | 62.36 | - |
| 28 dic 2023 | 63.06 | 63.06 | 63.06 | 63.06 | 63.06 | - |
| 28 dic 2023 | 0 Dividendo | |||||
| 28 dic 2023 | 4.131 Ganancias de capital | |||||
| 27 dic 2023 | 68.38 | 68.38 | 68.38 | 68.38 | 64.25 | - |
| 26 dic 2023 | 68.19 | 68.19 | 68.19 | 68.19 | 64.07 | - |
| 22 dic 2023 | 67.83 | 67.83 | 67.83 | 67.83 | 63.73 | - |
| 21 dic 2023 | 67.73 | 67.73 | 67.73 | 67.73 | 63.64 | - |
| 20 dic 2023 | 67.32 | 67.32 | 67.32 | 67.32 | 63.25 | - |
| 19 dic 2023 | 67.81 | 67.81 | 67.81 | 67.81 | 63.71 | - |
| 18 dic 2023 | 66.93 | 66.93 | 66.93 | 66.93 | 62.89 | - |
| 15 dic 2023 | 66.72 | 66.72 | 66.72 | 66.72 | 62.69 | - |
| 14 dic 2023 | 67.15 | 67.15 | 67.15 | 67.15 | 63.09 | - |
| 13 dic 2023 | 66.22 | 66.22 | 66.22 | 66.22 | 62.22 | - |
| 12 dic 2023 | 64.82 | 64.82 | 64.82 | 64.82 | 60.90 | - |
| 11 dic 2023 | 64.86 | 64.86 | 64.86 | 64.86 | 60.94 | - |
| *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.