U.S. markets open in 8 hours 23 minutes
F S&P 500
5,434.25 -3.25 (-0.06%) F Dow Jones
38,573.00 -32.00 (-0.08%) F Nasdaq
19,693.75 +8.25 (+0.04%) E-mini Russell 2000 Index Futur
2,007.00 -1.00 (-0.05%) Petróleo
78.17 -0.28 (-0.36%) Oro
2,337.90 -11.20 (-0.48%)
Kinetics Small Cap Opportunities Adv A (KSOAX)
Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 08:00PM EDT
Periodo de tiempo:
17 jun 2023 - 17 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 14 jun 2024 | 122.48 | 122.48 | 122.48 | 122.48 | 122.48 | - |
| 13 jun 2024 | 124.40 | 124.40 | 124.40 | 124.40 | 124.40 | - |
| 12 jun 2024 | 126.05 | 126.05 | 126.05 | 126.05 | 126.05 | - |
| 11 jun 2024 | 124.84 | 124.84 | 124.84 | 124.84 | 124.84 | - |
| 10 jun 2024 | 121.19 | 121.19 | 121.19 | 121.19 | 121.19 | - |
| 07 jun 2024 | 108.43 | 108.43 | 108.43 | 108.43 | 108.43 | - |
| 06 jun 2024 | 109.90 | 109.90 | 109.90 | 109.90 | 109.90 | - |
| 05 jun 2024 | 110.15 | 110.15 | 110.15 | 110.15 | 110.15 | - |
| 04 jun 2024 | 109.09 | 109.09 | 109.09 | 109.09 | 109.09 | - |
| 03 jun 2024 | 109.98 | 109.98 | 109.98 | 109.98 | 109.98 | - |
| 31 may 2024 | 111.50 | 111.50 | 111.50 | 111.50 | 111.50 | - |
| 30 may 2024 | 111.45 | 111.45 | 111.45 | 111.45 | 111.45 | - |
| 29 may 2024 | 110.88 | 110.88 | 110.88 | 110.88 | 110.88 | - |
| 28 may 2024 | 111.92 | 111.92 | 111.92 | 111.92 | 111.92 | - |
| 24 may 2024 | 111.58 | 111.58 | 111.58 | 111.58 | 111.58 | - |
| 23 may 2024 | 110.79 | 110.79 | 110.79 | 110.79 | 110.79 | - |
| 22 may 2024 | 111.69 | 111.69 | 111.69 | 111.69 | 111.69 | - |
| 21 may 2024 | 112.80 | 112.80 | 112.80 | 112.80 | 112.80 | - |
| 20 may 2024 | 112.63 | 112.63 | 112.63 | 112.63 | 112.63 | - |
| 17 may 2024 | 111.64 | 111.64 | 111.64 | 111.64 | 111.64 | - |
| 16 may 2024 | 111.18 | 111.18 | 111.18 | 111.18 | 111.18 | - |
| 15 may 2024 | 110.42 | 110.42 | 110.42 | 110.42 | 110.42 | - |
| 14 may 2024 | 110.21 | 110.21 | 110.21 | 110.21 | 110.21 | - |
| 13 may 2024 | 110.05 | 110.05 | 110.05 | 110.05 | 110.05 | - |
| 10 may 2024 | 111.55 | 111.55 | 111.55 | 111.55 | 111.55 | - |
| 09 may 2024 | 111.10 | 111.10 | 111.10 | 111.10 | 111.10 | - |
| 08 may 2024 | 106.01 | 106.01 | 106.01 | 106.01 | 106.01 | - |
| 07 may 2024 | 106.83 | 106.83 | 106.83 | 106.83 | 106.83 | - |
| 06 may 2024 | 107.04 | 107.04 | 107.04 | 107.04 | 107.04 | - |
| 03 may 2024 | 105.59 | 105.59 | 105.59 | 105.59 | 105.59 | - |
| 02 may 2024 | 104.64 | 104.64 | 104.64 | 104.64 | 104.64 | - |
| 01 may 2024 | 104.10 | 104.10 | 104.10 | 104.10 | 104.10 | - |
| 30 abr 2024 | 105.65 | 105.65 | 105.65 | 105.65 | 105.65 | - |
| 29 abr 2024 | 108.80 | 108.80 | 108.80 | 108.80 | 108.80 | - |
| 26 abr 2024 | 108.70 | 108.70 | 108.70 | 108.70 | 108.70 | - |
| 25 abr 2024 | 108.46 | 108.46 | 108.46 | 108.46 | 108.46 | - |
| 24 abr 2024 | 108.02 | 108.02 | 108.02 | 108.02 | 108.02 | - |
| 23 abr 2024 | 108.31 | 108.31 | 108.31 | 108.31 | 108.31 | - |
| 22 abr 2024 | 107.63 | 107.63 | 107.63 | 107.63 | 107.63 | - |
| 19 abr 2024 | 106.82 | 106.82 | 106.82 | 106.82 | 106.82 | - |
| 18 abr 2024 | 106.37 | 106.37 | 106.37 | 106.37 | 106.37 | - |
| 17 abr 2024 | 106.31 | 106.31 | 106.31 | 106.31 | 106.31 | - |
| 16 abr 2024 | 106.85 | 106.85 | 106.85 | 106.85 | 106.85 | - |
| 15 abr 2024 | 106.75 | 106.75 | 106.75 | 106.75 | 106.75 | - |
| 12 abr 2024 | 109.41 | 109.41 | 109.41 | 109.41 | 109.41 | - |
| 11 abr 2024 | 109.86 | 109.86 | 109.86 | 109.86 | 109.86 | - |
| 10 abr 2024 | 109.41 | 109.41 | 109.41 | 109.41 | 109.41 | - |
| 09 abr 2024 | 109.29 | 109.29 | 109.29 | 109.29 | 109.29 | - |
| 08 abr 2024 | 108.90 | 108.90 | 108.90 | 108.90 | 108.90 | - |
| 05 abr 2024 | 109.67 | 109.67 | 109.67 | 109.67 | 109.67 | - |
| 04 abr 2024 | 109.62 | 109.62 | 109.62 | 109.62 | 109.62 | - |
| 03 abr 2024 | 108.64 | 108.64 | 108.64 | 108.64 | 108.64 | - |
| 02 abr 2024 | 107.56 | 107.56 | 107.56 | 107.56 | 107.56 | - |
| 01 abr 2024 | 107.93 | 107.93 | 107.93 | 107.93 | 107.93 | - |
| 28 mar 2024 | 108.89 | 108.89 | 108.89 | 108.89 | 108.89 | - |
| 27 mar 2024 | 108.39 | 108.39 | 108.39 | 108.39 | 108.39 | - |
| 26 mar 2024 | 106.48 | 106.48 | 106.48 | 106.48 | 106.48 | - |
| 25 mar 2024 | 108.16 | 108.16 | 108.16 | 108.16 | 108.16 | - |
| 22 mar 2024 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | - |
| 21 mar 2024 | 106.94 | 106.94 | 106.94 | 106.94 | 106.94 | - |
| 20 mar 2024 | 106.72 | 106.72 | 106.72 | 106.72 | 106.72 | - |
| 19 mar 2024 | 105.97 | 105.97 | 105.97 | 105.97 | 105.97 | - |
| 18 mar 2024 | 105.75 | 105.75 | 105.75 | 105.75 | 105.75 | - |
| 15 mar 2024 | 106.33 | 106.33 | 106.33 | 106.33 | 106.33 | - |
| 14 mar 2024 | 105.34 | 105.34 | 105.34 | 105.34 | 105.34 | - |
| 13 mar 2024 | 105.07 | 105.07 | 105.07 | 105.07 | 105.07 | - |
| 12 mar 2024 | 103.71 | 103.71 | 103.71 | 103.71 | 103.71 | - |
| 11 mar 2024 | 103.22 | 103.22 | 103.22 | 103.22 | 103.22 | - |
| 08 mar 2024 | 102.20 | 102.20 | 102.20 | 102.20 | 102.20 | - |
| 07 mar 2024 | 101.11 | 101.11 | 101.11 | 101.11 | 101.11 | - |
| 06 mar 2024 | 100.39 | 100.39 | 100.39 | 100.39 | 100.39 | - |
| 05 mar 2024 | 100.45 | 100.45 | 100.45 | 100.45 | 100.45 | - |
| 04 mar 2024 | 101.88 | 101.88 | 101.88 | 101.88 | 101.88 | - |
| 01 mar 2024 | 102.27 | 102.27 | 102.27 | 102.27 | 102.27 | - |
| 29 feb 2024 | 102.38 | 102.38 | 102.38 | 102.38 | 102.38 | - |
| 28 feb 2024 | 100.71 | 100.71 | 100.71 | 100.71 | 100.71 | - |
| 27 feb 2024 | 101.95 | 101.95 | 101.95 | 101.95 | 101.95 | - |
| 26 feb 2024 | 100.52 | 100.52 | 100.52 | 100.52 | 100.52 | - |
| 23 feb 2024 | 100.58 | 100.58 | 100.58 | 100.58 | 100.58 | - |
| 22 feb 2024 | 100.49 | 100.49 | 100.49 | 100.49 | 100.49 | - |
| 21 feb 2024 | 99.14 | 99.14 | 99.14 | 99.14 | 99.14 | - |
| 20 feb 2024 | 98.15 | 98.15 | 98.15 | 98.15 | 98.15 | - |
| 16 feb 2024 | 99.16 | 99.16 | 99.16 | 99.16 | 99.16 | - |
| 15 feb 2024 | 98.46 | 98.46 | 98.46 | 98.46 | 98.46 | - |
| 14 feb 2024 | 96.61 | 96.61 | 96.61 | 96.61 | 96.61 | - |
| 13 feb 2024 | 95.79 | 95.79 | 95.79 | 95.79 | 95.79 | - |
| 12 feb 2024 | 98.07 | 98.07 | 98.07 | 98.07 | 98.07 | - |
| 09 feb 2024 | 97.53 | 97.53 | 97.53 | 97.53 | 97.53 | - |
| 08 feb 2024 | 97.76 | 97.76 | 97.76 | 97.76 | 97.76 | - |
| 07 feb 2024 | 97.61 | 97.61 | 97.61 | 97.61 | 97.61 | - |
| 06 feb 2024 | 96.08 | 96.08 | 96.08 | 96.08 | 96.08 | - |
| 05 feb 2024 | 95.38 | 95.38 | 95.38 | 95.38 | 95.38 | - |
| 02 feb 2024 | 95.98 | 95.98 | 95.98 | 95.98 | 95.98 | - |
| 01 feb 2024 | 96.50 | 96.50 | 96.50 | 96.50 | 96.50 | - |
| 31 ene 2024 | 96.64 | 96.64 | 96.64 | 96.64 | 96.64 | - |
| 30 ene 2024 | 98.24 | 98.24 | 98.24 | 98.24 | 98.24 | - |
| 29 ene 2024 | 99.01 | 99.01 | 99.01 | 99.01 | 99.01 | - |
| 26 ene 2024 | 97.72 | 97.72 | 97.72 | 97.72 | 97.72 | - |
| 25 ene 2024 | 97.52 | 97.52 | 97.52 | 97.52 | 97.52 | - |
| 24 ene 2024 | 97.59 | 97.59 | 97.59 | 97.59 | 97.59 | - |
| *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.