U.S. markets closed
F S&P 500
5,565.00 -3.75 (-0.07%) F Dow Jones
39,669.00 -19.00 (-0.05%) F Nasdaq
20,246.25 -9.00 (-0.04%) E-mini Russell 2000 Index Futur
2,055.60 +0.60 (+0.03%) Petróleo
82.97 +0.16 (+0.19%) Oro
2,340.50 +7.10 (+0.30%)
Cromwell Tran Sustainable Focus (LIMIX)
Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 08:00PM EDT
Periodo de tiempo:
02 jul 2023 - 02 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 02 jul 2024 | - | - | - | - | - | - |
| 01 jul 2024 | 7.38 | 7.38 | 7.38 | 7.38 | 7.38 | - |
| 28 jun 2024 | 7.38 | 7.38 | 7.38 | 7.38 | 7.38 | - |
| 27 jun 2024 | 7.41 | 7.41 | 7.41 | 7.41 | 7.41 | - |
| 26 jun 2024 | 7.38 | 7.38 | 7.38 | 7.38 | 7.38 | - |
| 25 jun 2024 | 7.37 | 7.37 | 7.37 | 7.37 | 7.37 | - |
| 24 jun 2024 | 7.31 | 7.31 | 7.31 | 7.31 | 7.31 | - |
| 21 jun 2024 | 7.37 | 7.37 | 7.37 | 7.37 | 7.37 | - |
| 20 jun 2024 | 7.32 | 7.32 | 7.32 | 7.32 | 7.32 | - |
| 18 jun 2024 | 7.37 | 7.37 | 7.37 | 7.37 | 7.37 | - |
| 17 jun 2024 | 7.38 | 7.38 | 7.38 | 7.38 | 7.38 | - |
| 14 jun 2024 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | - |
| 13 jun 2024 | 7.36 | 7.36 | 7.36 | 7.36 | 7.36 | - |
| 12 jun 2024 | 7.39 | 7.39 | 7.39 | 7.39 | 7.39 | - |
| 11 jun 2024 | 7.31 | 7.31 | 7.31 | 7.31 | 7.31 | - |
| 10 jun 2024 | 7.33 | 7.33 | 7.33 | 7.33 | 7.33 | - |
| 07 jun 2024 | 7.27 | 7.27 | 7.27 | 7.27 | 7.27 | - |
| 06 jun 2024 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - |
| 05 jun 2024 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - |
| 04 jun 2024 | 7.17 | 7.17 | 7.17 | 7.17 | 7.17 | - |
| 03 jun 2024 | 7.18 | 7.18 | 7.18 | 7.18 | 7.18 | - |
| 31 may 2024 | 7.16 | 7.16 | 7.16 | 7.16 | 7.16 | - |
| 30 may 2024 | 7.12 | 7.12 | 7.12 | 7.12 | 7.12 | - |
| 29 may 2024 | 7.22 | 7.22 | 7.22 | 7.22 | 7.22 | - |
| 28 may 2024 | 7.28 | 7.28 | 7.28 | 7.28 | 7.28 | - |
| 24 may 2024 | 7.31 | 7.31 | 7.31 | 7.31 | 7.31 | - |
| 23 may 2024 | 7.27 | 7.27 | 7.27 | 7.27 | 7.27 | - |
| 22 may 2024 | 7.31 | 7.31 | 7.31 | 7.31 | 7.31 | - |
| 21 may 2024 | 7.34 | 7.34 | 7.34 | 7.34 | 7.34 | - |
| 20 may 2024 | 7.37 | 7.37 | 7.37 | 7.37 | 7.37 | - |
| 17 may 2024 | 7.33 | 7.33 | 7.33 | 7.33 | 7.33 | - |
| 16 may 2024 | 7.33 | 7.33 | 7.33 | 7.33 | 7.33 | - |
| 15 may 2024 | 7.41 | 7.41 | 7.41 | 7.41 | 7.41 | - |
| 14 may 2024 | 7.31 | 7.31 | 7.31 | 7.31 | 7.31 | - |
| 13 may 2024 | 7.24 | 7.24 | 7.24 | 7.24 | 7.24 | - |
| 10 may 2024 | 7.27 | 7.27 | 7.27 | 7.27 | 7.27 | - |
| 09 may 2024 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - |
| 08 may 2024 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - |
| 07 may 2024 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - |
| 06 may 2024 | 7.26 | 7.26 | 7.26 | 7.26 | 7.26 | - |
| 03 may 2024 | 7.18 | 7.18 | 7.18 | 7.18 | 7.18 | - |
| 02 may 2024 | 7.12 | 7.12 | 7.12 | 7.12 | 7.12 | - |
| 01 may 2024 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | - |
| 30 abr 2024 | 7.07 | 7.07 | 7.07 | 7.07 | 7.07 | - |
| 29 abr 2024 | 7.19 | 7.19 | 7.19 | 7.19 | 7.19 | - |
| 26 abr 2024 | 7.18 | 7.18 | 7.18 | 7.18 | 7.18 | - |
| 25 abr 2024 | 7.06 | 7.06 | 7.06 | 7.06 | 7.06 | - |
| 24 abr 2024 | 7.12 | 7.12 | 7.12 | 7.12 | 7.12 | - |
| 23 abr 2024 | 7.14 | 7.14 | 7.14 | 7.14 | 7.14 | - |
| 22 abr 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| 19 abr 2024 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | - |
| 18 abr 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| 17 abr 2024 | 7.03 | 7.03 | 7.03 | 7.03 | 7.03 | - |
| 16 abr 2024 | 7.06 | 7.06 | 7.06 | 7.06 | 7.06 | - |
| 15 abr 2024 | 7.06 | 7.06 | 7.06 | 7.06 | 7.06 | - |
| 12 abr 2024 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | - |
| 11 abr 2024 | 7.27 | 7.27 | 7.27 | 7.27 | 7.27 | - |
| 10 abr 2024 | 7.26 | 7.26 | 7.26 | 7.26 | 7.26 | - |
| 09 abr 2024 | 7.34 | 7.34 | 7.34 | 7.34 | 7.34 | - |
| 08 abr 2024 | 7.29 | 7.29 | 7.29 | 7.29 | 7.29 | - |
| 05 abr 2024 | 7.29 | 7.29 | 7.29 | 7.29 | 7.29 | - |
| 04 abr 2024 | 7.19 | 7.19 | 7.19 | 7.19 | 7.19 | - |
| 03 abr 2024 | 7.27 | 7.27 | 7.27 | 7.27 | 7.27 | - |
| 02 abr 2024 | 7.24 | 7.24 | 7.24 | 7.24 | 7.24 | - |
| 01 abr 2024 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - |
| 28 mar 2024 | 7.33 | 7.33 | 7.33 | 7.33 | 7.33 | - |
| 27 mar 2024 | 7.32 | 7.32 | 7.32 | 7.32 | 7.32 | - |
| 26 mar 2024 | 7.28 | 7.28 | 7.28 | 7.28 | 7.28 | - |
| 25 mar 2024 | 7.28 | 7.28 | 7.28 | 7.28 | 7.28 | - |
| 22 mar 2024 | 7.32 | 7.32 | 7.32 | 7.32 | 7.32 | - |
| 21 mar 2024 | 7.34 | 7.34 | 7.34 | 7.34 | 7.34 | - |
| 20 mar 2024 | 7.28 | 7.28 | 7.28 | 7.28 | 7.28 | - |
| 19 mar 2024 | 7.22 | 7.22 | 7.22 | 7.22 | 7.22 | - |
| 18 mar 2024 | 7.21 | 7.21 | 7.21 | 7.21 | 7.21 | - |
| 15 mar 2024 | 7.17 | 7.17 | 7.17 | 7.17 | 7.17 | - |
| 14 mar 2024 | 7.24 | 7.24 | 7.24 | 7.24 | 7.24 | - |
| 13 mar 2024 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - |
| 12 mar 2024 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - |
| 11 mar 2024 | 7.17 | 7.17 | 7.17 | 7.17 | 7.17 | - |
| 08 mar 2024 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - |
| 07 mar 2024 | 7.26 | 7.26 | 7.26 | 7.26 | 7.26 | - |
| 06 mar 2024 | 7.16 | 7.16 | 7.16 | 7.16 | 7.16 | - |
| 05 mar 2024 | 7.12 | 7.12 | 7.12 | 7.12 | 7.12 | - |
| 04 mar 2024 | 7.24 | 7.24 | 7.24 | 7.24 | 7.24 | - |
| 01 mar 2024 | 7.23 | 7.23 | 7.23 | 7.23 | 7.23 | - |
| 29 feb 2024 | 7.18 | 7.18 | 7.18 | 7.18 | 7.18 | - |
| 28 feb 2024 | 7.13 | 7.13 | 7.13 | 7.13 | 7.13 | - |
| 27 feb 2024 | 7.14 | 7.14 | 7.14 | 7.14 | 7.14 | - |
| 26 feb 2024 | 7.12 | 7.12 | 7.12 | 7.12 | 7.12 | - |
| 23 feb 2024 | 7.13 | 7.13 | 7.13 | 7.13 | 7.13 | - |
| 22 feb 2024 | 7.11 | 7.11 | 7.11 | 7.11 | 7.11 | - |
| 21 feb 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| 20 feb 2024 | 7.07 | 7.07 | 7.07 | 7.07 | 7.07 | - |
| 16 feb 2024 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - |
| 15 feb 2024 | 7.14 | 7.14 | 7.14 | 7.14 | 7.14 | - |
| 14 feb 2024 | 7.09 | 7.09 | 7.09 | 7.09 | 7.09 | - |
| 13 feb 2024 | 6.96 | 6.96 | 6.96 | 6.96 | 6.96 | - |
| 12 feb 2024 | 7.09 | 7.09 | 7.09 | 7.09 | 7.09 | - |
| 09 feb 2024 | 7.09 | 7.09 | 7.09 | 7.09 | 7.09 | - |
| 08 feb 2024 | 7.03 | 7.03 | 7.03 | 7.03 | 7.03 | - |
| *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.