U.S. markets open in 6 hours 45 minutes
F S&P 500
5,290.00 -7.25 (-0.14%) F Dow Jones
38,608.00 -48.00 (-0.12%) F Nasdaq
18,609.75 -36.50 (-0.20%) E-mini Russell 2000 Index Futur
2,059.50 -5.70 (-0.28%) Petróleo
73.35 -0.87 (-1.17%) Oro
2,368.20 -1.10 (-0.05%)
Meehan Focus (MEFOX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 08:00PM EDT
Periodo de tiempo:
04 jun 2023 - 04 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 03 jun 2024 | 54.35 | 54.35 | 54.35 | 54.35 | 54.35 | - |
| 31 may 2024 | 54.47 | 54.47 | 54.47 | 54.47 | 54.47 | - |
| 30 may 2024 | 54.12 | 54.12 | 54.12 | 54.12 | 54.12 | - |
| 29 may 2024 | 54.31 | 54.31 | 54.31 | 54.31 | 54.31 | - |
| 28 may 2024 | 54.70 | 54.70 | 54.70 | 54.70 | 54.70 | - |
| 24 may 2024 | 54.76 | 54.76 | 54.76 | 54.76 | 54.76 | - |
| 23 may 2024 | 54.39 | 54.39 | 54.39 | 54.39 | 54.39 | - |
| 22 may 2024 | 54.82 | 54.82 | 54.82 | 54.82 | 54.82 | - |
| 21 may 2024 | 55.38 | 55.38 | 55.38 | 55.38 | 55.38 | - |
| 20 may 2024 | 55.41 | 55.41 | 55.41 | 55.41 | 55.41 | - |
| 17 may 2024 | 55.09 | 55.09 | 55.09 | 55.09 | 55.09 | - |
| 16 may 2024 | 55.05 | 55.05 | 55.05 | 55.05 | 55.05 | - |
| 15 may 2024 | 55.64 | 55.64 | 55.64 | 55.64 | 55.64 | - |
| 14 may 2024 | 54.70 | 54.70 | 54.70 | 54.70 | 54.70 | - |
| 13 may 2024 | 54.34 | 54.34 | 54.34 | 54.34 | 54.34 | - |
| 10 may 2024 | 54.36 | 54.36 | 54.36 | 54.36 | 54.36 | - |
| 09 may 2024 | 54.11 | 54.11 | 54.11 | 54.11 | 54.11 | - |
| 08 may 2024 | 53.78 | 53.78 | 53.78 | 53.78 | 53.78 | - |
| 07 may 2024 | 53.67 | 53.67 | 53.67 | 53.67 | 53.67 | - |
| 06 may 2024 | 53.71 | 53.71 | 53.71 | 53.71 | 53.71 | - |
| 03 may 2024 | 53.10 | 53.10 | 53.10 | 53.10 | 53.10 | - |
| 02 may 2024 | 52.24 | 52.24 | 52.24 | 52.24 | 52.24 | - |
| 01 may 2024 | 51.62 | 51.62 | 51.62 | 51.62 | 51.62 | - |
| 30 abr 2024 | 52.05 | 52.05 | 52.05 | 52.05 | 52.05 | - |
| 29 abr 2024 | 53.23 | 53.23 | 53.23 | 53.23 | 53.23 | - |
| 26 abr 2024 | 53.13 | 53.13 | 53.13 | 53.13 | 53.13 | - |
| 25 abr 2024 | 52.28 | 52.28 | 52.28 | 52.28 | 52.28 | - |
| 24 abr 2024 | 52.21 | 52.21 | 52.21 | 52.21 | 52.21 | - |
| 23 abr 2024 | 52.33 | 52.33 | 52.33 | 52.33 | 52.33 | - |
| 22 abr 2024 | 51.51 | 51.51 | 51.51 | 51.51 | 51.51 | - |
| 19 abr 2024 | 51.06 | 51.06 | 51.06 | 51.06 | 51.06 | - |
| 18 abr 2024 | 51.58 | 51.58 | 51.58 | 51.58 | 51.58 | - |
| 17 abr 2024 | 51.86 | 51.86 | 51.86 | 51.86 | 51.86 | - |
| 16 abr 2024 | 52.39 | 52.39 | 52.39 | 52.39 | 52.39 | - |
| 15 abr 2024 | 52.55 | 52.55 | 52.55 | 52.55 | 52.55 | - |
| 12 abr 2024 | 53.19 | 53.19 | 53.19 | 53.19 | 53.19 | - |
| 11 abr 2024 | 53.90 | 53.90 | 53.90 | 53.90 | 53.90 | - |
| 10 abr 2024 | 53.27 | 53.27 | 53.27 | 53.27 | 53.27 | - |
| 09 abr 2024 | 53.97 | 53.97 | 53.97 | 53.97 | 53.97 | - |
| 08 abr 2024 | 53.87 | 53.87 | 53.87 | 53.87 | 53.87 | - |
| 05 abr 2024 | 53.87 | 53.87 | 53.87 | 53.87 | 53.87 | - |
| 04 abr 2024 | 53.17 | 53.17 | 53.17 | 53.17 | 53.17 | - |
| 03 abr 2024 | 53.88 | 53.88 | 53.88 | 53.88 | 53.88 | - |
| 02 abr 2024 | 53.69 | 53.69 | 53.69 | 53.69 | 53.69 | - |
| 01 abr 2024 | 54.33 | 54.33 | 54.33 | 54.33 | 54.33 | - |
| 28 mar 2024 | 54.32 | 54.32 | 54.32 | 54.32 | 54.32 | - |
| 27 mar 2024 | 54.23 | 54.23 | 54.23 | 54.23 | 54.23 | - |
| 26 mar 2024 | 53.83 | 53.83 | 53.83 | 53.83 | 53.83 | - |
| 25 mar 2024 | 54.05 | 54.05 | 54.05 | 54.05 | 54.05 | - |
| 22 mar 2024 | 54.37 | 54.37 | 54.37 | 54.37 | 54.37 | - |
| 21 mar 2024 | 54.37 | 54.37 | 54.37 | 54.37 | 54.37 | - |
| 20 mar 2024 | 53.82 | 53.82 | 53.82 | 53.82 | 53.82 | - |
| 19 mar 2024 | 53.13 | 53.13 | 53.13 | 53.13 | 53.13 | - |
| 18 mar 2024 | 52.64 | 52.64 | 52.64 | 52.64 | 52.64 | - |
| 15 mar 2024 | 52.33 | 52.33 | 52.33 | 52.33 | 52.33 | - |
| 14 mar 2024 | 52.63 | 52.63 | 52.63 | 52.63 | 52.63 | - |
| 13 mar 2024 | 52.51 | 52.51 | 52.51 | 52.51 | 52.51 | - |
| 12 mar 2024 | 52.35 | 52.35 | 52.35 | 52.35 | 52.35 | - |
| 11 mar 2024 | 51.82 | 51.82 | 51.82 | 51.82 | 51.82 | - |
| 08 mar 2024 | 51.99 | 51.99 | 51.99 | 51.99 | 51.99 | - |
| 07 mar 2024 | 52.47 | 52.47 | 52.47 | 52.47 | 52.47 | - |
| 06 mar 2024 | 51.91 | 51.91 | 51.91 | 51.91 | 51.91 | - |
| 05 mar 2024 | 51.78 | 51.78 | 51.78 | 51.78 | 51.78 | - |
| 04 mar 2024 | 52.59 | 52.59 | 52.59 | 52.59 | 52.59 | - |
| 01 mar 2024 | 52.78 | 52.78 | 52.78 | 52.78 | 52.78 | - |
| 29 feb 2024 | 52.16 | 52.16 | 52.16 | 52.16 | 52.16 | - |
| 28 feb 2024 | 51.81 | 51.81 | 51.81 | 51.81 | 51.81 | - |
| 27 feb 2024 | 51.89 | 51.89 | 51.89 | 51.89 | 51.89 | - |
| 26 feb 2024 | 51.76 | 51.76 | 51.76 | 51.76 | 51.76 | - |
| 23 feb 2024 | 51.90 | 51.90 | 51.90 | 51.90 | 51.90 | - |
| 22 feb 2024 | 51.91 | 51.91 | 51.91 | 51.91 | 51.91 | - |
| 21 feb 2024 | 50.72 | 50.72 | 50.72 | 50.72 | 50.72 | - |
| 20 feb 2024 | 50.53 | 50.53 | 50.53 | 50.53 | 50.53 | - |
| 16 feb 2024 | 50.94 | 50.94 | 50.94 | 50.94 | 50.94 | - |
| 15 feb 2024 | 51.10 | 51.10 | 51.10 | 51.10 | 51.10 | - |
| 14 feb 2024 | 51.02 | 51.02 | 51.02 | 51.02 | 51.02 | - |
| 13 feb 2024 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | - |
| 12 feb 2024 | 51.42 | 51.42 | 51.42 | 51.42 | 51.42 | - |
| 09 feb 2024 | 51.34 | 51.34 | 51.34 | 51.34 | 51.34 | - |
| 08 feb 2024 | 50.75 | 50.75 | 50.75 | 50.75 | 50.75 | - |
| 07 feb 2024 | 50.70 | 50.70 | 50.70 | 50.70 | 50.70 | - |
| 06 feb 2024 | 50.20 | 50.20 | 50.20 | 50.20 | 50.20 | - |
| 05 feb 2024 | 50.17 | 50.17 | 50.17 | 50.17 | 50.17 | - |
| 02 feb 2024 | 50.22 | 50.22 | 50.22 | 50.22 | 50.22 | - |
| 01 feb 2024 | 49.76 | 49.76 | 49.76 | 49.76 | 49.76 | - |
| 31 ene 2024 | 49.02 | 49.02 | 49.02 | 49.02 | 49.02 | - |
| 30 ene 2024 | 50.21 | 50.21 | 50.21 | 50.21 | 50.21 | - |
| 29 ene 2024 | 50.32 | 50.32 | 50.32 | 50.32 | 50.32 | - |
| 26 ene 2024 | 49.94 | 49.94 | 49.94 | 49.94 | 49.94 | - |
| 25 ene 2024 | 50.16 | 50.16 | 50.16 | 50.16 | 50.16 | - |
| 24 ene 2024 | 49.49 | 49.49 | 49.49 | 49.49 | 49.49 | - |
| 23 ene 2024 | 49.39 | 49.39 | 49.39 | 49.39 | 49.39 | - |
| 22 ene 2024 | 49.33 | 49.33 | 49.33 | 49.33 | 49.33 | - |
| 19 ene 2024 | 49.15 | 49.15 | 49.15 | 49.15 | 49.15 | - |
| 18 ene 2024 | 48.38 | 48.38 | 48.38 | 48.38 | 48.38 | - |
| 17 ene 2024 | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | - |
| 16 ene 2024 | 48.11 | 48.11 | 48.11 | 48.11 | 48.11 | - |
| 12 ene 2024 | 48.19 | 48.19 | 48.19 | 48.19 | 48.19 | - |
| 11 ene 2024 | 48.14 | 48.14 | 48.14 | 48.14 | 48.14 | - |
| 10 ene 2024 | 48.02 | 48.02 | 48.02 | 48.02 | 48.02 | - |
| *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.