U.S. markets closed
F S&P 500
5,365.50 -5.75 (-0.11%) F Dow Jones
38,867.00 -62.00 (-0.16%) F Nasdaq
19,084.75 -25.00 (-0.13%) E-mini Russell 2000 Index Futur
2,031.30 -4.60 (-0.23%) Petróleo
77.74 0.00 (0.00%) Oro
2,325.20 -1.80 (-0.08%)
Mairs & Power Balanced (MAPOX)
Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 08:01PM EDT
Periodo de tiempo:
10 jun 2023 - 10 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 10 jun 2024 | 106.06 | 106.06 | 106.06 | 106.06 | 106.06 | - |
| 07 jun 2024 | 105.99 | 105.99 | 105.99 | 105.99 | 105.99 | - |
| 06 jun 2024 | 106.18 | 106.18 | 106.18 | 106.18 | 106.18 | - |
| 05 jun 2024 | 105.93 | 105.93 | 105.93 | 105.93 | 105.93 | - |
| 04 jun 2024 | 105.48 | 105.48 | 105.48 | 105.48 | 105.48 | - |
| 03 jun 2024 | 105.33 | 105.33 | 105.33 | 105.33 | 105.33 | - |
| 31 may 2024 | 105.32 | 105.32 | 105.32 | 105.32 | 105.32 | - |
| 30 may 2024 | 104.50 | 104.50 | 104.50 | 104.50 | 104.50 | - |
| 29 may 2024 | 104.67 | 104.67 | 104.67 | 104.67 | 104.67 | - |
| 28 may 2024 | 105.55 | 105.55 | 105.55 | 105.55 | 105.55 | - |
| 24 may 2024 | 106.22 | 106.22 | 106.22 | 106.22 | 106.22 | - |
| 23 may 2024 | 105.90 | 105.90 | 105.90 | 105.90 | 105.90 | - |
| 22 may 2024 | 106.99 | 106.99 | 106.99 | 106.99 | 106.99 | - |
| 21 may 2024 | 107.27 | 107.27 | 107.27 | 107.27 | 107.27 | - |
| 20 may 2024 | 107.11 | 107.11 | 107.11 | 107.11 | 107.11 | - |
| 17 may 2024 | 107.14 | 107.14 | 107.14 | 107.14 | 107.14 | - |
| 16 may 2024 | 107.07 | 107.07 | 107.07 | 107.07 | 107.07 | - |
| 15 may 2024 | 107.24 | 107.24 | 107.24 | 107.24 | 107.24 | - |
| 14 may 2024 | 106.45 | 106.45 | 106.45 | 106.45 | 106.45 | - |
| 13 may 2024 | 106.05 | 106.05 | 106.05 | 106.05 | 106.05 | - |
| 10 may 2024 | 106.10 | 106.10 | 106.10 | 106.10 | 106.10 | - |
| 09 may 2024 | 105.93 | 105.93 | 105.93 | 105.93 | 105.93 | - |
| 08 may 2024 | 105.44 | 105.44 | 105.44 | 105.44 | 105.44 | - |
| 07 may 2024 | 105.51 | 105.51 | 105.51 | 105.51 | 105.51 | - |
| 06 may 2024 | 105.12 | 105.12 | 105.12 | 105.12 | 105.12 | - |
| 03 may 2024 | 104.58 | 104.58 | 104.58 | 104.58 | 104.58 | - |
| 02 may 2024 | 103.94 | 103.94 | 103.94 | 103.94 | 103.94 | - |
| 01 may 2024 | 103.34 | 103.34 | 103.34 | 103.34 | 103.34 | - |
| 30 abr 2024 | 103.09 | 103.09 | 103.09 | 103.09 | 103.09 | - |
| 29 abr 2024 | 103.95 | 103.95 | 103.95 | 103.95 | 103.95 | - |
| 26 abr 2024 | 103.77 | 103.77 | 103.77 | 103.77 | 103.77 | - |
| 25 abr 2024 | 103.03 | 103.03 | 103.03 | 103.03 | 103.03 | - |
| 24 abr 2024 | 103.61 | 103.61 | 103.61 | 103.61 | 103.61 | - |
| 23 abr 2024 | 103.56 | 103.56 | 103.56 | 103.56 | 103.56 | - |
| 22 abr 2024 | 102.92 | 102.92 | 102.92 | 102.92 | 102.92 | - |
| 19 abr 2024 | 102.40 | 102.40 | 102.40 | 102.40 | 102.40 | - |
| 18 abr 2024 | 102.15 | 102.15 | 102.15 | 102.15 | 102.15 | - |
| 17 abr 2024 | 102.28 | 102.28 | 102.28 | 102.28 | 102.28 | - |
| 16 abr 2024 | 102.38 | 102.38 | 102.38 | 102.38 | 102.38 | - |
| 15 abr 2024 | 102.66 | 102.66 | 102.66 | 102.66 | 102.66 | - |
| 12 abr 2024 | 103.38 | 103.38 | 103.38 | 103.38 | 103.38 | - |
| 11 abr 2024 | 104.35 | 104.35 | 104.35 | 104.35 | 104.35 | - |
| 10 abr 2024 | 104.29 | 104.29 | 104.29 | 104.29 | 104.29 | - |
| 09 abr 2024 | 105.65 | 105.65 | 105.65 | 105.65 | 105.65 | - |
| 08 abr 2024 | 105.30 | 105.30 | 105.30 | 105.30 | 105.30 | - |
| 05 abr 2024 | 105.23 | 105.23 | 105.23 | 105.23 | 105.23 | - |
| 04 abr 2024 | 104.84 | 104.84 | 104.84 | 104.84 | 104.84 | - |
| 03 abr 2024 | 105.61 | 105.61 | 105.61 | 105.61 | 105.61 | - |
| 02 abr 2024 | 105.68 | 105.68 | 105.68 | 105.68 | 105.68 | - |
| 01 abr 2024 | 106.22 | 106.22 | 106.22 | 106.22 | 106.22 | - |
| 28 mar 2024 | 106.86 | 106.86 | 106.86 | 106.86 | 106.86 | - |
| 27 mar 2024 | 107.19 | 107.19 | 107.19 | 107.19 | 107.19 | - |
| 26 mar 2024 | 106.27 | 106.27 | 106.27 | 106.27 | 106.27 | - |
| 25 mar 2024 | 106.26 | 106.26 | 106.26 | 106.26 | 106.26 | - |
| 22 mar 2024 | 106.65 | 106.65 | 106.65 | 106.65 | 106.65 | - |
| 21 mar 2024 | 106.81 | 106.81 | 106.81 | 106.81 | 106.81 | - |
| 20 mar 2024 | 106.28 | 106.28 | 106.28 | 106.28 | 106.28 | - |
| 19 mar 2024 | 105.65 | 105.65 | 105.65 | 105.65 | 105.65 | - |
| 18 mar 2024 | 105.22 | 105.22 | 105.22 | 105.22 | 105.22 | - |
| 15 mar 2024 | 105.09 | 105.09 | 105.09 | 105.09 | 105.09 | - |
| 14 mar 2024 | 105.20 | 105.20 | 105.20 | 105.20 | 105.20 | - |
| 13 mar 2024 | 105.63 | 105.63 | 105.63 | 105.63 | 105.63 | - |
| 12 mar 2024 | 105.67 | 105.67 | 105.67 | 105.67 | 105.67 | - |
| 11 mar 2024 | 105.42 | 105.42 | 105.42 | 105.42 | 105.42 | - |
| 08 mar 2024 | 105.36 | 105.36 | 105.36 | 105.36 | 105.36 | - |
| 07 mar 2024 | 105.49 | 105.49 | 105.49 | 105.49 | 105.49 | - |
| 06 mar 2024 | 104.98 | 104.98 | 104.98 | 104.98 | 104.98 | - |
| 05 mar 2024 | 104.53 | 104.53 | 104.53 | 104.53 | 104.53 | - |
| 04 mar 2024 | 105.01 | 105.01 | 105.01 | 105.01 | 105.01 | - |
| 01 mar 2024 | 104.86 | 104.86 | 104.86 | 104.86 | 104.86 | - |
| 29 feb 2024 | 104.66 | 104.66 | 104.66 | 104.66 | 104.66 | - |
| 28 feb 2024 | 104.21 | 104.21 | 104.21 | 104.21 | 104.21 | - |
| 27 feb 2024 | 104.24 | 104.24 | 104.24 | 104.24 | 104.24 | - |
| 26 feb 2024 | 104.07 | 104.07 | 104.07 | 104.07 | 104.07 | - |
| 23 feb 2024 | 104.51 | 104.51 | 104.51 | 104.51 | 104.51 | - |
| 22 feb 2024 | 104.25 | 104.25 | 104.25 | 104.25 | 104.25 | - |
| 21 feb 2024 | 103.43 | 103.43 | 103.43 | 103.43 | 103.43 | - |
| 20 feb 2024 | 103.33 | 103.33 | 103.33 | 103.33 | 103.33 | - |
| 16 feb 2024 | 103.29 | 103.29 | 103.29 | 103.29 | 103.29 | - |
| 15 feb 2024 | 103.57 | 103.57 | 103.57 | 103.57 | 103.57 | - |
| 14 feb 2024 | 102.83 | 102.83 | 102.83 | 102.83 | 102.83 | - |
| 13 feb 2024 | 102.24 | 102.24 | 102.24 | 102.24 | 102.24 | - |
| 12 feb 2024 | 103.24 | 103.24 | 103.24 | 103.24 | 103.24 | - |
| 09 feb 2024 | 103.04 | 103.04 | 103.04 | 103.04 | 103.04 | - |
| 08 feb 2024 | 102.89 | 102.89 | 102.89 | 102.89 | 102.89 | - |
| 07 feb 2024 | 102.58 | 102.58 | 102.58 | 102.58 | 102.58 | - |
| 06 feb 2024 | 102.18 | 102.18 | 102.18 | 102.18 | 102.18 | - |
| 05 feb 2024 | 101.80 | 101.80 | 101.80 | 101.80 | 101.80 | - |
| 02 feb 2024 | 102.44 | 102.44 | 102.44 | 102.44 | 102.44 | - |
| 01 feb 2024 | 102.64 | 102.64 | 102.64 | 102.64 | 102.64 | - |
| 31 ene 2024 | 102.11 | 102.11 | 102.11 | 102.11 | 102.11 | - |
| 30 ene 2024 | 103.12 | 103.12 | 103.12 | 103.12 | 103.12 | - |
| 29 ene 2024 | 102.89 | 102.89 | 102.89 | 102.89 | 102.89 | - |
| 26 ene 2024 | 102.33 | 102.33 | 102.33 | 102.33 | 102.33 | - |
| 25 ene 2024 | 102.22 | 102.22 | 102.22 | 102.22 | 102.22 | - |
| 24 ene 2024 | 101.77 | 101.77 | 101.77 | 101.77 | 101.77 | - |
| 23 ene 2024 | 102.11 | 102.11 | 102.11 | 102.11 | 102.11 | - |
| 22 ene 2024 | 102.18 | 102.18 | 102.18 | 102.18 | 102.18 | - |
| 19 ene 2024 | 101.21 | 101.21 | 101.21 | 101.21 | 101.21 | - |
| 18 ene 2024 | 101.21 | 101.21 | 101.21 | 101.21 | 101.21 | - |
| *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.