U.S. markets open in 46 minutes
F S&P 500
5,537.00 +2.75 (+0.05%) F Dow Jones
39,675.00 +92.00 (+0.23%) F Nasdaq
19,956.50 -26.25 (-0.13%) E-mini Russell 2000 Index Futur
2,048.70 +5.30 (+0.26%) Petróleo
80.99 +0.26 (+0.32%) Oro
2,338.80 +7.60 (+0.33%)
AMG GW&K International Small Cap Z (MECZX)
Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 08:05AM EDT
Periodo de tiempo:
24 jun 2023 - 24 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 21 jun 2024 | 48.63 | 48.63 | 48.63 | 48.63 | 48.63 | - |
| 20 jun 2024 | 49.21 | 49.21 | 49.21 | 49.21 | 49.21 | - |
| 18 jun 2024 | 49.04 | 49.04 | 49.04 | 49.04 | 49.04 | - |
| 17 jun 2024 | 48.81 | 48.81 | 48.81 | 48.81 | 48.81 | - |
| 14 jun 2024 | 49.08 | 49.08 | 49.08 | 49.08 | 49.08 | - |
| 13 jun 2024 | 49.30 | 49.30 | 49.30 | 49.30 | 49.30 | - |
| 12 jun 2024 | 50.01 | 50.01 | 50.01 | 50.01 | 50.01 | - |
| 11 jun 2024 | 49.47 | 49.47 | 49.47 | 49.47 | 49.47 | - |
| 10 jun 2024 | 49.84 | 49.84 | 49.84 | 49.84 | 49.84 | - |
| 07 jun 2024 | 50.03 | 50.03 | 50.03 | 50.03 | 50.03 | - |
| 06 jun 2024 | 50.03 | 50.03 | 50.03 | 50.03 | 50.03 | - |
| 05 jun 2024 | 50.13 | 50.13 | 50.13 | 50.13 | 50.13 | - |
| 04 jun 2024 | 50.12 | 50.12 | 50.12 | 50.12 | 50.12 | - |
| 03 jun 2024 | 50.33 | 50.33 | 50.33 | 50.33 | 50.33 | - |
| 31 may 2024 | 49.65 | 49.65 | 49.65 | 49.65 | 49.65 | - |
| 30 may 2024 | 49.65 | 49.65 | 49.65 | 49.65 | 49.65 | - |
| 29 may 2024 | 49.24 | 49.24 | 49.24 | 49.24 | 49.24 | - |
| 28 may 2024 | 50.14 | 50.14 | 50.14 | 50.14 | 50.14 | - |
| 24 may 2024 | 50.05 | 50.05 | 50.05 | 50.05 | 50.05 | - |
| 23 may 2024 | 49.75 | 49.75 | 49.75 | 49.75 | 49.75 | - |
| 22 may 2024 | 49.84 | 49.84 | 49.84 | 49.84 | 49.84 | - |
| 21 may 2024 | 50.19 | 50.19 | 50.19 | 50.19 | 50.19 | - |
| 20 may 2024 | 50.41 | 50.41 | 50.41 | 50.41 | 50.41 | - |
| 17 may 2024 | 50.23 | 50.23 | 50.23 | 50.23 | 50.23 | - |
| 16 may 2024 | 49.89 | 49.89 | 49.89 | 49.89 | 49.89 | - |
| 15 may 2024 | 50.21 | 50.21 | 50.21 | 50.21 | 50.21 | - |
| 14 may 2024 | 49.89 | 49.89 | 49.89 | 49.89 | 49.89 | - |
| 13 may 2024 | 49.73 | 49.73 | 49.73 | 49.73 | 49.73 | - |
| 10 may 2024 | 49.66 | 49.66 | 49.66 | 49.66 | 49.66 | - |
| 09 may 2024 | 49.85 | 49.85 | 49.85 | 49.85 | 49.85 | - |
| 08 may 2024 | 49.52 | 49.52 | 49.52 | 49.52 | 49.52 | - |
| 07 may 2024 | 49.57 | 49.57 | 49.57 | 49.57 | 49.57 | - |
| 06 may 2024 | 49.65 | 49.65 | 49.65 | 49.65 | 49.65 | - |
| 03 may 2024 | 49.35 | 49.35 | 49.35 | 49.35 | 49.35 | - |
| 02 may 2024 | 48.85 | 48.85 | 48.85 | 48.85 | 48.85 | - |
| 01 may 2024 | 48.16 | 48.16 | 48.16 | 48.16 | 48.16 | - |
| 30 abr 2024 | 48.33 | 48.33 | 48.33 | 48.33 | 48.33 | - |
| 29 abr 2024 | 48.83 | 48.83 | 48.83 | 48.83 | 48.83 | - |
| 26 abr 2024 | 48.32 | 48.32 | 48.32 | 48.32 | 48.32 | - |
| 25 abr 2024 | 48.32 | 48.32 | 48.32 | 48.32 | 48.32 | - |
| 24 abr 2024 | 48.73 | 48.73 | 48.73 | 48.73 | 48.73 | - |
| 23 abr 2024 | 48.78 | 48.78 | 48.78 | 48.78 | 48.78 | - |
| 22 abr 2024 | 48.27 | 48.27 | 48.27 | 48.27 | 48.27 | - |
| 19 abr 2024 | 47.87 | 47.87 | 47.87 | 47.87 | 47.87 | - |
| 18 abr 2024 | 48.18 | 48.18 | 48.18 | 48.18 | 48.18 | - |
| 17 abr 2024 | 47.99 | 47.99 | 47.99 | 47.99 | 47.99 | - |
| 16 abr 2024 | 48.36 | 48.36 | 48.36 | 48.36 | 48.36 | - |
| 15 abr 2024 | 49.07 | 49.07 | 49.07 | 49.07 | 49.07 | - |
| 12 abr 2024 | 50.12 | 50.12 | 50.12 | 50.12 | 50.12 | - |
| 11 abr 2024 | 50.12 | 50.12 | 50.12 | 50.12 | 50.12 | - |
| 10 abr 2024 | 49.84 | 49.84 | 49.84 | 49.84 | 49.84 | - |
| 09 abr 2024 | 50.60 | 50.60 | 50.60 | 50.60 | 50.60 | - |
| 08 abr 2024 | 50.45 | 50.45 | 50.45 | 50.45 | 50.45 | - |
| 05 abr 2024 | 50.06 | 50.06 | 50.06 | 50.06 | 50.06 | - |
| 04 abr 2024 | 49.92 | 49.92 | 49.92 | 49.92 | 49.92 | - |
| 03 abr 2024 | 50.37 | 50.37 | 50.37 | 50.37 | 50.37 | - |
| 02 abr 2024 | 50.06 | 50.06 | 50.06 | 50.06 | 50.06 | - |
| 01 abr 2024 | 50.45 | 50.45 | 50.45 | 50.45 | 50.45 | - |
| 28 mar 2024 | 50.62 | 50.62 | 50.62 | 50.62 | 50.62 | - |
| 27 mar 2024 | 50.35 | 50.35 | 50.35 | 50.35 | 50.35 | - |
| 26 mar 2024 | 50.03 | 50.03 | 50.03 | 50.03 | 50.03 | - |
| 25 mar 2024 | 49.75 | 49.75 | 49.75 | 49.75 | 49.75 | - |
| 22 mar 2024 | 49.72 | 49.72 | 49.72 | 49.72 | 49.72 | - |
| 21 mar 2024 | 49.81 | 49.81 | 49.81 | 49.81 | 49.81 | - |
| 20 mar 2024 | 49.88 | 49.88 | 49.88 | 49.88 | 49.88 | - |
| 19 mar 2024 | 49.48 | 49.48 | 49.48 | 49.48 | 49.48 | - |
| 18 mar 2024 | 49.37 | 49.37 | 49.37 | 49.37 | 49.37 | - |
| 15 mar 2024 | 49.14 | 49.14 | 49.14 | 49.14 | 49.14 | - |
| 14 mar 2024 | 49.06 | 49.06 | 49.06 | 49.06 | 49.06 | - |
| 13 mar 2024 | 49.13 | 49.13 | 49.13 | 49.13 | 49.13 | - |
| 12 mar 2024 | 49.20 | 49.20 | 49.20 | 49.20 | 49.20 | - |
| 11 mar 2024 | 48.53 | 48.53 | 48.53 | 48.53 | 48.53 | - |
| 08 mar 2024 | 48.94 | 48.94 | 48.94 | 48.94 | 48.94 | - |
| 07 mar 2024 | 49.17 | 49.17 | 49.17 | 49.17 | 49.17 | - |
| 06 mar 2024 | 48.84 | 48.84 | 48.84 | 48.84 | 48.84 | - |
| 05 mar 2024 | 48.16 | 48.16 | 48.16 | 48.16 | 48.16 | - |
| 04 mar 2024 | 48.26 | 48.26 | 48.26 | 48.26 | 48.26 | - |
| 01 mar 2024 | 48.56 | 48.56 | 48.56 | 48.56 | 48.56 | - |
| 29 feb 2024 | 48.37 | 48.37 | 48.37 | 48.37 | 48.37 | - |
| 28 feb 2024 | 47.98 | 47.98 | 47.98 | 47.98 | 47.98 | - |
| 27 feb 2024 | 48.23 | 48.23 | 48.23 | 48.23 | 48.23 | - |
| 26 feb 2024 | 48.16 | 48.16 | 48.16 | 48.16 | 48.16 | - |
| 23 feb 2024 | 48.05 | 48.05 | 48.05 | 48.05 | 48.05 | - |
| 22 feb 2024 | 47.85 | 47.85 | 47.85 | 47.85 | 47.85 | - |
| 21 feb 2024 | 47.47 | 47.47 | 47.47 | 47.47 | 47.47 | - |
| 20 feb 2024 | 47.40 | 47.40 | 47.40 | 47.40 | 47.40 | - |
| 16 feb 2024 | 47.17 | 47.17 | 47.17 | 47.17 | 47.17 | - |
| 15 feb 2024 | 47.07 | 47.07 | 47.07 | 47.07 | 47.07 | - |
| 14 feb 2024 | 46.83 | 46.83 | 46.83 | 46.83 | 46.83 | - |
| 13 feb 2024 | 46.43 | 46.43 | 46.43 | 46.43 | 46.43 | - |
| 12 feb 2024 | 47.30 | 47.30 | 47.30 | 47.30 | 47.30 | - |
| 09 feb 2024 | 47.01 | 47.01 | 47.01 | 47.01 | 47.01 | - |
| 08 feb 2024 | 46.93 | 46.93 | 46.93 | 46.93 | 46.93 | - |
| 07 feb 2024 | 46.93 | 46.93 | 46.93 | 46.93 | 46.93 | - |
| 06 feb 2024 | 46.83 | 46.83 | 46.83 | 46.83 | 46.83 | - |
| 05 feb 2024 | 46.46 | 46.46 | 46.46 | 46.46 | 46.46 | - |
| 02 feb 2024 | 46.73 | 46.73 | 46.73 | 46.73 | 46.73 | - |
| 01 feb 2024 | 46.98 | 46.98 | 46.98 | 46.98 | 46.98 | - |
| 31 ene 2024 | 46.54 | 46.54 | 46.54 | 46.54 | 46.54 | - |
| 30 ene 2024 | 46.77 | 46.77 | 46.77 | 46.77 | 46.77 | - |
| *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.