U.S. markets open in 5 hours 50 minutes
F S&P 500
5,546.75 +9.75 (+0.18%) F Dow Jones
39,538.00 +12.00 (+0.03%) F Nasdaq
20,037.75 +65.50 (+0.33%) E-mini Russell 2000 Index Futur
2,044.50 -0.40 (-0.02%) Petróleo
81.28 +0.45 (+0.56%) Oro
2,326.60 -4.20 (-0.18%)
Lazard International Equity Open (LZIOX)
Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 08:01PM EDT
Periodo de tiempo:
26 jun 2023 - 26 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 25 jun 2024 | 17.45 | 17.45 | 17.45 | 17.45 | 17.45 | - |
| 24 jun 2024 | 17.49 | 17.49 | 17.49 | 17.49 | 17.49 | - |
| 21 jun 2024 | 17.38 | 17.38 | 17.38 | 17.38 | 17.38 | - |
| 20 jun 2024 | 17.47 | 17.47 | 17.47 | 17.47 | 17.47 | - |
| 18 jun 2024 | 17.52 | 17.52 | 17.52 | 17.52 | 17.52 | - |
| 17 jun 2024 | 17.45 | 17.45 | 17.45 | 17.45 | 17.45 | - |
| 14 jun 2024 | 17.36 | 17.36 | 17.36 | 17.36 | 17.36 | - |
| 13 jun 2024 | 17.58 | 17.58 | 17.58 | 17.58 | 17.58 | - |
| 12 jun 2024 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | - |
| 11 jun 2024 | 17.59 | 17.59 | 17.59 | 17.59 | 17.59 | - |
| 10 jun 2024 | 17.73 | 17.73 | 17.73 | 17.73 | 17.73 | - |
| 07 jun 2024 | 17.71 | 17.71 | 17.71 | 17.71 | 17.71 | - |
| 06 jun 2024 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | - |
| 05 jun 2024 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | - |
| 04 jun 2024 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | - |
| 03 jun 2024 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | - |
| 31 may 2024 | 17.66 | 17.66 | 17.66 | 17.66 | 17.66 | - |
| 30 may 2024 | 17.53 | 17.53 | 17.53 | 17.53 | 17.53 | - |
| 29 may 2024 | 17.44 | 17.44 | 17.44 | 17.44 | 17.44 | - |
| 28 may 2024 | 17.72 | 17.72 | 17.72 | 17.72 | 17.72 | - |
| 24 may 2024 | 17.77 | 17.77 | 17.77 | 17.77 | 17.77 | - |
| 23 may 2024 | 17.66 | 17.66 | 17.66 | 17.66 | 17.66 | - |
| 22 may 2024 | 17.69 | 17.69 | 17.69 | 17.69 | 17.69 | - |
| 21 may 2024 | 17.84 | 17.84 | 17.84 | 17.84 | 17.84 | - |
| 20 may 2024 | 17.88 | 17.88 | 17.88 | 17.88 | 17.88 | - |
| 17 may 2024 | 17.82 | 17.82 | 17.82 | 17.82 | 17.82 | - |
| 16 may 2024 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | - |
| 15 may 2024 | 17.82 | 17.82 | 17.82 | 17.82 | 17.82 | - |
| 14 may 2024 | 17.68 | 17.68 | 17.68 | 17.68 | 17.68 | - |
| 13 may 2024 | 17.52 | 17.52 | 17.52 | 17.52 | 17.52 | - |
| 10 may 2024 | 17.51 | 17.51 | 17.51 | 17.51 | 17.51 | - |
| 09 may 2024 | 17.46 | 17.46 | 17.46 | 17.46 | 17.46 | - |
| 08 may 2024 | 17.34 | 17.34 | 17.34 | 17.34 | 17.34 | - |
| 07 may 2024 | 17.33 | 17.33 | 17.33 | 17.33 | 17.33 | - |
| 06 may 2024 | 17.33 | 17.33 | 17.33 | 17.33 | 17.33 | - |
| 03 may 2024 | 17.22 | 17.22 | 17.22 | 17.22 | 17.22 | - |
| 02 may 2024 | 17.02 | 17.02 | 17.02 | 17.02 | 17.02 | - |
| 01 may 2024 | 16.79 | 16.79 | 16.79 | 16.79 | 16.79 | - |
| 30 abr 2024 | 16.81 | 16.81 | 16.81 | 16.81 | 16.81 | - |
| 29 abr 2024 | 16.99 | 16.99 | 16.99 | 16.99 | 16.99 | - |
| 26 abr 2024 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | - |
| 25 abr 2024 | 16.83 | 16.83 | 16.83 | 16.83 | 16.83 | - |
| 24 abr 2024 | 16.88 | 16.88 | 16.88 | 16.88 | 16.88 | - |
| 23 abr 2024 | 16.87 | 16.87 | 16.87 | 16.87 | 16.87 | - |
| 22 abr 2024 | 16.71 | 16.71 | 16.71 | 16.71 | 16.71 | - |
| 19 abr 2024 | 16.51 | 16.51 | 16.51 | 16.51 | 16.51 | - |
| 18 abr 2024 | 16.56 | 16.56 | 16.56 | 16.56 | 16.56 | - |
| 17 abr 2024 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | - |
| 16 abr 2024 | 16.64 | 16.64 | 16.64 | 16.64 | 16.64 | - |
| 15 abr 2024 | 16.77 | 16.77 | 16.77 | 16.77 | 16.77 | - |
| 12 abr 2024 | 16.86 | 16.86 | 16.86 | 16.86 | 16.86 | - |
| 11 abr 2024 | 17.16 | 17.16 | 17.16 | 17.16 | 17.16 | - |
| 10 abr 2024 | 17.12 | 17.12 | 17.12 | 17.12 | 17.12 | - |
| 09 abr 2024 | 17.34 | 17.34 | 17.34 | 17.34 | 17.34 | - |
| 08 abr 2024 | 17.37 | 17.37 | 17.37 | 17.37 | 17.37 | - |
| 05 abr 2024 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | - |
| 04 abr 2024 | 17.22 | 17.22 | 17.22 | 17.22 | 17.22 | - |
| 03 abr 2024 | 17.38 | 17.38 | 17.38 | 17.38 | 17.38 | - |
| 02 abr 2024 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | - |
| 01 abr 2024 | 17.39 | 17.39 | 17.39 | 17.39 | 17.39 | - |
| 28 mar 2024 | 17.43 | 17.43 | 17.43 | 17.43 | 17.43 | - |
| 27 mar 2024 | 17.47 | 17.47 | 17.47 | 17.47 | 17.47 | - |
| 26 mar 2024 | 17.37 | 17.37 | 17.37 | 17.37 | 17.37 | - |
| 25 mar 2024 | 17.31 | 17.31 | 17.31 | 17.31 | 17.31 | - |
| 22 mar 2024 | 17.33 | 17.33 | 17.33 | 17.33 | 17.33 | - |
| 21 mar 2024 | 17.37 | 17.37 | 17.37 | 17.37 | 17.37 | - |
| 20 mar 2024 | 17.38 | 17.38 | 17.38 | 17.38 | 17.38 | - |
| 19 mar 2024 | 17.21 | 17.21 | 17.21 | 17.21 | 17.21 | - |
| 18 mar 2024 | 17.17 | 17.17 | 17.17 | 17.17 | 17.17 | - |
| 15 mar 2024 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | - |
| 14 mar 2024 | 17.22 | 17.22 | 17.22 | 17.22 | 17.22 | - |
| 13 mar 2024 | 17.28 | 17.28 | 17.28 | 17.28 | 17.28 | - |
| 12 mar 2024 | 17.32 | 17.32 | 17.32 | 17.32 | 17.32 | - |
| 11 mar 2024 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | - |
| 08 mar 2024 | 17.22 | 17.22 | 17.22 | 17.22 | 17.22 | - |
| 07 mar 2024 | 17.31 | 17.31 | 17.31 | 17.31 | 17.31 | - |
| 06 mar 2024 | 17.21 | 17.21 | 17.21 | 17.21 | 17.21 | - |
| 05 mar 2024 | 17.04 | 17.04 | 17.04 | 17.04 | 17.04 | - |
| 04 mar 2024 | 17.02 | 17.02 | 17.02 | 17.02 | 17.02 | - |
| 01 mar 2024 | 16.98 | 16.98 | 16.98 | 16.98 | 16.98 | - |
| 29 feb 2024 | 16.86 | 16.86 | 16.86 | 16.86 | 16.86 | - |
| 28 feb 2024 | 16.84 | 16.84 | 16.84 | 16.84 | 16.84 | - |
| 27 feb 2024 | 16.93 | 16.93 | 16.93 | 16.93 | 16.93 | - |
| 26 feb 2024 | 16.91 | 16.91 | 16.91 | 16.91 | 16.91 | - |
| 23 feb 2024 | 16.94 | 16.94 | 16.94 | 16.94 | 16.94 | - |
| 22 feb 2024 | 16.89 | 16.89 | 16.89 | 16.89 | 16.89 | - |
| 21 feb 2024 | 16.67 | 16.67 | 16.67 | 16.67 | 16.67 | - |
| 20 feb 2024 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | - |
| 16 feb 2024 | 16.58 | 16.58 | 16.58 | 16.58 | 16.58 | - |
| 15 feb 2024 | 16.55 | 16.55 | 16.55 | 16.55 | 16.55 | - |
| 14 feb 2024 | 16.44 | 16.44 | 16.44 | 16.44 | 16.44 | - |
| 13 feb 2024 | 16.27 | 16.27 | 16.27 | 16.27 | 16.27 | - |
| 12 feb 2024 | 16.46 | 16.46 | 16.46 | 16.46 | 16.46 | - |
| 09 feb 2024 | 16.43 | 16.43 | 16.43 | 16.43 | 16.43 | - |
| 08 feb 2024 | 16.37 | 16.37 | 16.37 | 16.37 | 16.37 | - |
| 07 feb 2024 | 16.32 | 16.32 | 16.32 | 16.32 | 16.32 | - |
| 06 feb 2024 | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | - |
| 05 feb 2024 | 16.19 | 16.19 | 16.19 | 16.19 | 16.19 | - |
| 02 feb 2024 | 16.27 | 16.27 | 16.27 | 16.27 | 16.27 | - |
| 01 feb 2024 | 16.38 | 16.38 | 16.38 | 16.38 | 16.38 | - |
| *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.