U.S. markets open in 4 hours 13 minutes
F S&P 500
5,165.00 +10.25 (+0.20%) F Dow Jones
38,891.00 +59.00 (+0.15%) F Nasdaq
18,031.25 +30.50 (+0.17%) E-mini Russell 2000 Index Futur
2,059.10 +13.30 (+0.65%) Petróleo
78.97 +0.86 (+1.10%) Oro
2,326.50 +17.90 (+0.78%)
Kinetics Spin-Off and Corp Rest Adv C (LSHCX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 08:00PM EDT
Periodo de tiempo:
06 may 2023 - 06 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 03 may 2024 | - | - | - | - | - | - |
| 02 may 2024 | 17.48 | 17.48 | 17.48 | 17.48 | 17.48 | - |
| 01 may 2024 | 17.45 | 17.45 | 17.45 | 17.45 | 17.45 | - |
| 30 abr 2024 | 17.78 | 17.78 | 17.78 | 17.78 | 17.78 | - |
| 29 abr 2024 | 18.36 | 18.36 | 18.36 | 18.36 | 18.36 | - |
| 26 abr 2024 | 18.24 | 18.24 | 18.24 | 18.24 | 18.24 | - |
| 25 abr 2024 | 18.14 | 18.14 | 18.14 | 18.14 | 18.14 | - |
| 24 abr 2024 | 18.11 | 18.11 | 18.11 | 18.11 | 18.11 | - |
| 23 abr 2024 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | - |
| 22 abr 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - |
| 19 abr 2024 | 17.89 | 17.89 | 17.89 | 17.89 | 17.89 | - |
| 18 abr 2024 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | - |
| 17 abr 2024 | 17.93 | 17.93 | 17.93 | 17.93 | 17.93 | - |
| 16 abr 2024 | 17.99 | 17.99 | 17.99 | 17.99 | 17.99 | - |
| 15 abr 2024 | 17.94 | 17.94 | 17.94 | 17.94 | 17.94 | - |
| 12 abr 2024 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - |
| 11 abr 2024 | 18.36 | 18.36 | 18.36 | 18.36 | 18.36 | - |
| 10 abr 2024 | 18.21 | 18.21 | 18.21 | 18.21 | 18.21 | - |
| 09 abr 2024 | 18.16 | 18.16 | 18.16 | 18.16 | 18.16 | - |
| 08 abr 2024 | 17.95 | 17.95 | 17.95 | 17.95 | 17.95 | - |
| 05 abr 2024 | 18.27 | 18.27 | 18.27 | 18.27 | 18.27 | - |
| 04 abr 2024 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | - |
| 03 abr 2024 | 18.04 | 18.04 | 18.04 | 18.04 | 18.04 | - |
| 02 abr 2024 | 17.78 | 17.78 | 17.78 | 17.78 | 17.78 | - |
| 01 abr 2024 | 17.72 | 17.72 | 17.72 | 17.72 | 17.72 | - |
| 28 mar 2024 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | - |
| 27 mar 2024 | 17.83 | 17.83 | 17.83 | 17.83 | 17.83 | - |
| 26 mar 2024 | 17.44 | 17.44 | 17.44 | 17.44 | 17.44 | - |
| 25 mar 2024 | 17.76 | 17.76 | 17.76 | 17.76 | 17.76 | - |
| 22 mar 2024 | 17.52 | 17.52 | 17.52 | 17.52 | 17.52 | - |
| 21 mar 2024 | 17.68 | 17.68 | 17.68 | 17.68 | 17.68 | - |
| 20 mar 2024 | 17.61 | 17.61 | 17.61 | 17.61 | 17.61 | - |
| 19 mar 2024 | 17.51 | 17.51 | 17.51 | 17.51 | 17.51 | - |
| 18 mar 2024 | 17.38 | 17.38 | 17.38 | 17.38 | 17.38 | - |
| 15 mar 2024 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | - |
| 14 mar 2024 | 17.21 | 17.21 | 17.21 | 17.21 | 17.21 | - |
| 13 mar 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - |
| 12 mar 2024 | 16.79 | 16.79 | 16.79 | 16.79 | 16.79 | - |
| 11 mar 2024 | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | - |
| 08 mar 2024 | 16.47 | 16.47 | 16.47 | 16.47 | 16.47 | - |
| 07 mar 2024 | 16.32 | 16.32 | 16.32 | 16.32 | 16.32 | - |
| 06 mar 2024 | 16.17 | 16.17 | 16.17 | 16.17 | 16.17 | - |
| 05 mar 2024 | 16.34 | 16.34 | 16.34 | 16.34 | 16.34 | - |
| 04 mar 2024 | 16.52 | 16.52 | 16.52 | 16.52 | 16.52 | - |
| 01 mar 2024 | 16.67 | 16.67 | 16.67 | 16.67 | 16.67 | - |
| 29 feb 2024 | 16.74 | 16.74 | 16.74 | 16.74 | 16.74 | - |
| 28 feb 2024 | 16.47 | 16.47 | 16.47 | 16.47 | 16.47 | - |
| 27 feb 2024 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - |
| 26 feb 2024 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | - |
| 23 feb 2024 | 16.62 | 16.62 | 16.62 | 16.62 | 16.62 | - |
| 22 feb 2024 | 16.61 | 16.61 | 16.61 | 16.61 | 16.61 | - |
| 21 feb 2024 | 16.32 | 16.32 | 16.32 | 16.32 | 16.32 | - |
| 20 feb 2024 | 16.14 | 16.14 | 16.14 | 16.14 | 16.14 | - |
| 16 feb 2024 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | - |
| 15 feb 2024 | 16.11 | 16.11 | 16.11 | 16.11 | 16.11 | - |
| 14 feb 2024 | 15.72 | 15.72 | 15.72 | 15.72 | 15.72 | - |
| 13 feb 2024 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | - |
| 12 feb 2024 | 15.99 | 15.99 | 15.99 | 15.99 | 15.99 | - |
| 09 feb 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - |
| 08 feb 2024 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | - |
| 07 feb 2024 | 16.12 | 16.12 | 16.12 | 16.12 | 16.12 | - |
| 06 feb 2024 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | - |
| 05 feb 2024 | 15.65 | 15.65 | 15.65 | 15.65 | 15.65 | - |
| 02 feb 2024 | 15.78 | 15.78 | 15.78 | 15.78 | 15.78 | - |
| 01 feb 2024 | 15.86 | 15.86 | 15.86 | 15.86 | 15.86 | - |
| 31 ene 2024 | 15.88 | 15.88 | 15.88 | 15.88 | 15.88 | - |
| 30 ene 2024 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | - |
| 29 ene 2024 | 16.32 | 16.32 | 16.32 | 16.32 | 16.32 | - |
| 26 ene 2024 | 16.07 | 16.07 | 16.07 | 16.07 | 16.07 | - |
| 25 ene 2024 | 16.11 | 16.11 | 16.11 | 16.11 | 16.11 | - |
| 24 ene 2024 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | - |
| 23 ene 2024 | 16.09 | 16.09 | 16.09 | 16.09 | 16.09 | - |
| 22 ene 2024 | 16.12 | 16.12 | 16.12 | 16.12 | 16.12 | - |
| 19 ene 2024 | 16.03 | 16.03 | 16.03 | 16.03 | 16.03 | - |
| 18 ene 2024 | 16.03 | 16.03 | 16.03 | 16.03 | 16.03 | - |
| 17 ene 2024 | 15.93 | 15.93 | 15.93 | 15.93 | 15.93 | - |
| 16 ene 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - |
| 12 ene 2024 | 16.36 | 16.36 | 16.36 | 16.36 | 16.36 | - |
| 11 ene 2024 | 16.19 | 16.19 | 16.19 | 16.19 | 16.19 | - |
| 10 ene 2024 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | - |
| 09 ene 2024 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | - |
| 08 ene 2024 | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | - |
| 05 ene 2024 | 16.46 | 16.46 | 16.46 | 16.46 | 16.46 | - |
| 04 ene 2024 | 16.44 | 16.44 | 16.44 | 16.44 | 16.44 | - |
| 03 ene 2024 | 16.73 | 16.73 | 16.73 | 16.73 | 16.73 | - |
| 02 ene 2024 | 16.82 | 16.82 | 16.82 | 16.82 | 16.82 | - |
| 29 dic 2023 | 16.64 | 16.64 | 16.64 | 16.64 | 16.64 | - |
| 28 dic 2023 | 16.84 | 16.84 | 16.84 | 16.84 | 16.84 | - |
| 28 dic 2023 | 0.026 Dividendo | |||||
| 28 dic 2023 | 1.706 Ganancias de capital | |||||
| 27 dic 2023 | 18.84 | 18.84 | 18.84 | 18.84 | 17.11 | - |
| 26 dic 2023 | 18.87 | 18.87 | 18.87 | 18.87 | 17.14 | - |
| 22 dic 2023 | 18.71 | 18.71 | 18.71 | 18.71 | 16.99 | - |
| 21 dic 2023 | 18.67 | 18.67 | 18.67 | 18.67 | 16.95 | - |
| 20 dic 2023 | 18.61 | 18.61 | 18.61 | 18.61 | 16.90 | - |
| 19 dic 2023 | 18.73 | 18.73 | 18.73 | 18.73 | 17.01 | - |
| 18 dic 2023 | 18.50 | 18.50 | 18.50 | 18.50 | 16.80 | - |
| 15 dic 2023 | 18.46 | 18.46 | 18.46 | 18.46 | 16.76 | - |
| 14 dic 2023 | 18.52 | 18.52 | 18.52 | 18.52 | 16.82 | - |
| 13 dic 2023 | 18.23 | 18.23 | 18.23 | 18.23 | 16.55 | - |
| *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.