U.S. markets open in 2 hours 33 minutes
F S&P 500
5,111.50 +5.00 (+0.10%) F Dow Jones
38,717.00 -9.00 (-0.02%) F Nasdaq
17,700.00 +93.25 (+0.53%) E-mini Russell 2000 Index Futur
2,007.50 -7.40 (-0.37%) Petróleo
82.83 -0.53 (-0.64%) Oro
2,328.40 -13.70 (-0.58%)
LoCorr Market Trend I (LOTIX)
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 | 12.87 | 12.87 | 12.87 | 12.87 | 12.87 | - |
| 22 abr 2024 | 12.83 | 12.83 | 12.83 | 12.83 | 12.83 | - |
| 19 abr 2024 | 12.91 | 12.91 | 12.91 | 12.91 | 12.91 | - |
| 18 abr 2024 | 12.97 | 12.97 | 12.97 | 12.97 | 12.97 | - |
| 17 abr 2024 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - |
| 16 abr 2024 | 13.02 | 13.02 | 13.02 | 13.02 | 13.02 | - |
| 15 abr 2024 | 13.09 | 13.09 | 13.09 | 13.09 | 13.09 | - |
| 12 abr 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - |
| 11 abr 2024 | 13.08 | 13.08 | 13.08 | 13.08 | 13.08 | - |
| 10 abr 2024 | 13.03 | 13.03 | 13.03 | 13.03 | 13.03 | - |
| 09 abr 2024 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - |
| 08 abr 2024 | 12.98 | 12.98 | 12.98 | 12.98 | 12.98 | - |
| 05 abr 2024 | 12.89 | 12.89 | 12.89 | 12.89 | 12.89 | - |
| 04 abr 2024 | 12.84 | 12.84 | 12.84 | 12.84 | 12.84 | - |
| 03 abr 2024 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - |
| 02 abr 2024 | 12.86 | 12.86 | 12.86 | 12.86 | 12.86 | - |
| 01 abr 2024 | 12.84 | 12.84 | 12.84 | 12.84 | 12.84 | - |
| 28 mar 2024 | 12.78 | 12.78 | 12.78 | 12.78 | 12.78 | - |
| 27 mar 2024 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | - |
| 26 mar 2024 | 12.69 | 12.69 | 12.69 | 12.69 | 12.69 | - |
| 25 mar 2024 | 12.66 | 12.66 | 12.66 | 12.66 | 12.66 | - |
| 22 mar 2024 | 12.61 | 12.61 | 12.61 | 12.61 | 12.61 | - |
| 21 mar 2024 | 12.66 | 12.66 | 12.66 | 12.66 | 12.66 | - |
| 20 mar 2024 | 12.54 | 12.54 | 12.54 | 12.54 | 12.54 | - |
| 19 mar 2024 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | - |
| 18 mar 2024 | 12.52 | 12.52 | 12.52 | 12.52 | 12.52 | - |
| 15 mar 2024 | 12.39 | 12.39 | 12.39 | 12.39 | 12.39 | - |
| 14 mar 2024 | 12.36 | 12.36 | 12.36 | 12.36 | 12.36 | - |
| 13 mar 2024 | 12.26 | 12.26 | 12.26 | 12.26 | 12.26 | - |
| 12 mar 2024 | 12.18 | 12.18 | 12.18 | 12.18 | 12.18 | - |
| 11 mar 2024 | 12.08 | 12.08 | 12.08 | 12.08 | 12.08 | - |
| 08 mar 2024 | 12.14 | 12.14 | 12.14 | 12.14 | 12.14 | - |
| 07 mar 2024 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | - |
| 06 mar 2024 | 12.23 | 12.23 | 12.23 | 12.23 | 12.23 | - |
| 05 mar 2024 | 12.19 | 12.19 | 12.19 | 12.19 | 12.19 | - |
| 04 mar 2024 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | - |
| 01 mar 2024 | 12.29 | 12.29 | 12.29 | 12.29 | 12.29 | - |
| 29 feb 2024 | 12.21 | 12.21 | 12.21 | 12.21 | 12.21 | - |
| 28 feb 2024 | 12.19 | 12.19 | 12.19 | 12.19 | 12.19 | - |
| 27 feb 2024 | 12.26 | 12.26 | 12.26 | 12.26 | 12.26 | - |
| 26 feb 2024 | 12.22 | 12.22 | 12.22 | 12.22 | 12.22 | - |
| 23 feb 2024 | 12.18 | 12.18 | 12.18 | 12.18 | 12.18 | - |
| 22 feb 2024 | 12.18 | 12.18 | 12.18 | 12.18 | 12.18 | - |
| 21 feb 2024 | 11.93 | 11.93 | 11.93 | 11.93 | 11.93 | - |
| 20 feb 2024 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | - |
| 16 feb 2024 | 11.96 | 11.96 | 11.96 | 11.96 | 11.96 | - |
| 15 feb 2024 | 11.94 | 11.94 | 11.94 | 11.94 | 11.94 | - |
| 14 feb 2024 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | - |
| 13 feb 2024 | 11.84 | 11.84 | 11.84 | 11.84 | 11.84 | - |
| 12 feb 2024 | 11.81 | 11.81 | 11.81 | 11.81 | 11.81 | - |
| 09 feb 2024 | 11.79 | 11.79 | 11.79 | 11.79 | 11.79 | - |
| 08 feb 2024 | 11.71 | 11.71 | 11.71 | 11.71 | 11.71 | - |
| 07 feb 2024 | 11.59 | 11.59 | 11.59 | 11.59 | 11.59 | - |
| 06 feb 2024 | 11.52 | 11.52 | 11.52 | 11.52 | 11.52 | - |
| 05 feb 2024 | 11.52 | 11.52 | 11.52 | 11.52 | 11.52 | - |
| 02 feb 2024 | 11.49 | 11.49 | 11.49 | 11.49 | 11.49 | - |
| 01 feb 2024 | 11.38 | 11.38 | 11.38 | 11.38 | 11.38 | - |
| 31 ene 2024 | 11.38 | 11.38 | 11.38 | 11.38 | 11.38 | - |
| 30 ene 2024 | 11.52 | 11.52 | 11.52 | 11.52 | 11.52 | - |
| 29 ene 2024 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | - |
| 26 ene 2024 | 11.48 | 11.48 | 11.48 | 11.48 | 11.48 | - |
| 25 ene 2024 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - |
| 24 ene 2024 | 11.38 | 11.38 | 11.38 | 11.38 | 11.38 | - |
| 23 ene 2024 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | - |
| 22 ene 2024 | 11.38 | 11.38 | 11.38 | 11.38 | 11.38 | - |
| 19 ene 2024 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | - |
| 18 ene 2024 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | - |
| 17 ene 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - |
| 16 ene 2024 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | - |
| 12 ene 2024 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | - |
| 11 ene 2024 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | - |
| 10 ene 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - |
| 09 ene 2024 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | - |
| 08 ene 2024 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | - |
| 05 ene 2024 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | - |
| 04 ene 2024 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | - |
| 03 ene 2024 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | - |
| 02 ene 2024 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | - |
| 29 dic 2023 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | - |
| 28 dic 2023 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | - |
| 27 dic 2023 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | - |
| 26 dic 2023 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | - |
| 22 dic 2023 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | - |
| 21 dic 2023 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | - |
| 20 dic 2023 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | - |
| 19 dic 2023 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | - |
| 18 dic 2023 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | - |
| 15 dic 2023 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | - |
| 14 dic 2023 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | - |
| 13 dic 2023 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | - |
| 12 dic 2023 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | - |
| 11 dic 2023 | 11.58 | 11.58 | 11.58 | 11.58 | 11.58 | - |
| 08 dic 2023 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | - |
| 08 dic 2023 | 0.299 Dividendo | |||||
| 07 dic 2023 | 11.60 | 11.60 | 11.60 | 11.60 | 11.30 | - |
| 06 dic 2023 | 11.67 | 11.67 | 11.67 | 11.67 | 11.37 | - |
| 05 dic 2023 | 11.71 | 11.71 | 11.71 | 11.71 | 11.41 | - |
| 04 dic 2023 | 11.80 | 11.80 | 11.80 | 11.80 | 11.50 | - |
| 01 dic 2023 | 11.77 | 11.77 | 11.77 | 11.77 | 11.47 | - |
| 30 nov 2023 | 12.00 | 12.00 | 12.00 | 12.00 | 11.69 | - |
| *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.