U.S. markets open in 9 hours 9 minutes
F S&P 500
5,562.50 -6.25 (-0.11%) F Dow Jones
39,646.00 -42.00 (-0.11%) F Nasdaq
20,238.25 -17.00 (-0.08%) E-mini Russell 2000 Index Futur
2,052.80 -2.20 (-0.11%) Petróleo
83.20 +0.39 (+0.47%) Oro
2,341.70 +8.30 (+0.36%)
MM S&P 500 Index Adm (MIEYX)
Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 08:01PM EDT
Periodo de tiempo:
03 jul 2023 - 03 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 02 jul 2024 | 17.26 | 17.26 | 17.26 | 17.26 | 17.26 | - |
| 01 jul 2024 | 17.16 | 17.16 | 17.16 | 17.16 | 17.16 | - |
| 28 jun 2024 | 17.11 | 17.11 | 17.11 | 17.11 | 17.11 | - |
| 27 jun 2024 | 17.18 | 17.18 | 17.18 | 17.18 | 17.18 | - |
| 26 jun 2024 | 17.17 | 17.17 | 17.17 | 17.17 | 17.17 | - |
| 25 jun 2024 | 17.14 | 17.14 | 17.14 | 17.14 | 17.14 | - |
| 24 jun 2024 | 17.07 | 17.07 | 17.07 | 17.07 | 17.07 | - |
| 21 jun 2024 | 17.12 | 17.12 | 17.12 | 17.12 | 17.12 | - |
| 20 jun 2024 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | - |
| 18 jun 2024 | 17.19 | 17.19 | 17.19 | 17.19 | 17.19 | - |
| 17 jun 2024 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | - |
| 14 jun 2024 | 17.02 | 17.02 | 17.02 | 17.02 | 17.02 | - |
| 13 jun 2024 | 17.02 | 17.02 | 17.02 | 17.02 | 17.02 | - |
| 12 jun 2024 | 16.98 | 16.98 | 16.98 | 16.98 | 16.98 | - |
| 11 jun 2024 | 16.84 | 16.84 | 16.84 | 16.84 | 16.84 | - |
| 10 jun 2024 | 16.79 | 16.79 | 16.79 | 16.79 | 16.79 | - |
| 07 jun 2024 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | - |
| 06 jun 2024 | 16.76 | 16.76 | 16.76 | 16.76 | 16.76 | - |
| 05 jun 2024 | 16.77 | 16.77 | 16.77 | 16.77 | 16.77 | - |
| 04 jun 2024 | 16.57 | 16.57 | 16.57 | 16.57 | 16.57 | - |
| 03 jun 2024 | 16.55 | 16.55 | 16.55 | 16.55 | 16.55 | - |
| 31 may 2024 | 16.39 | 16.39 | 16.39 | 16.39 | 16.39 | - |
| 30 may 2024 | 16.39 | 16.39 | 16.39 | 16.39 | 16.39 | - |
| 29 may 2024 | 16.49 | 16.49 | 16.49 | 16.49 | 16.49 | - |
| 28 may 2024 | 16.61 | 16.61 | 16.61 | 16.61 | 16.61 | - |
| 24 may 2024 | 16.61 | 16.61 | 16.61 | 16.61 | 16.61 | - |
| 23 may 2024 | 16.49 | 16.49 | 16.49 | 16.49 | 16.49 | - |
| 22 may 2024 | 16.62 | 16.62 | 16.62 | 16.62 | 16.62 | - |
| 21 may 2024 | 16.66 | 16.66 | 16.66 | 16.66 | 16.66 | - |
| 20 may 2024 | 16.62 | 16.62 | 16.62 | 16.62 | 16.62 | - |
| 17 may 2024 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | - |
| 16 may 2024 | 16.58 | 16.58 | 16.58 | 16.58 | 16.58 | - |
| 15 may 2024 | 16.62 | 16.62 | 16.62 | 16.62 | 16.62 | - |
| 14 may 2024 | 16.42 | 16.42 | 16.42 | 16.42 | 16.42 | - |
| 13 may 2024 | 16.34 | 16.34 | 16.34 | 16.34 | 16.34 | - |
| 10 may 2024 | 16.34 | 16.34 | 16.34 | 16.34 | 16.34 | - |
| 09 may 2024 | 16.31 | 16.31 | 16.31 | 16.31 | 16.31 | - |
| 08 may 2024 | 16.23 | 16.23 | 16.23 | 16.23 | 16.23 | - |
| 07 may 2024 | 16.23 | 16.23 | 16.23 | 16.23 | 16.23 | - |
| 06 may 2024 | 16.21 | 16.21 | 16.21 | 16.21 | 16.21 | - |
| 03 may 2024 | 16.04 | 16.04 | 16.04 | 16.04 | 16.04 | - |
| 02 may 2024 | 15.84 | 15.84 | 15.84 | 15.84 | 15.84 | - |
| 01 may 2024 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | - |
| 30 abr 2024 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | - |
| 29 abr 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - |
| 26 abr 2024 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | - |
| 25 abr 2024 | 15.79 | 15.79 | 15.79 | 15.79 | 15.79 | - |
| 24 abr 2024 | 15.86 | 15.86 | 15.86 | 15.86 | 15.86 | - |
| 23 abr 2024 | 15.86 | 15.86 | 15.86 | 15.86 | 15.86 | - |
| 22 abr 2024 | 15.67 | 15.67 | 15.67 | 15.67 | 15.67 | - |
| 19 abr 2024 | 15.54 | 15.54 | 15.54 | 15.54 | 15.54 | - |
| 18 abr 2024 | 15.68 | 15.68 | 15.68 | 15.68 | 15.68 | - |
| 17 abr 2024 | 15.71 | 15.71 | 15.71 | 15.71 | 15.71 | - |
| 16 abr 2024 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | - |
| 15 abr 2024 | 15.83 | 15.83 | 15.83 | 15.83 | 15.83 | - |
| 12 abr 2024 | 16.03 | 16.03 | 16.03 | 16.03 | 16.03 | - |
| 11 abr 2024 | 16.26 | 16.26 | 16.26 | 16.26 | 16.26 | - |
| 10 abr 2024 | 16.14 | 16.14 | 16.14 | 16.14 | 16.14 | - |
| 09 abr 2024 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | - |
| 08 abr 2024 | 16.27 | 16.27 | 16.27 | 16.27 | 16.27 | - |
| 05 abr 2024 | 16.28 | 16.28 | 16.28 | 16.28 | 16.28 | - |
| 04 abr 2024 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | - |
| 03 abr 2024 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | - |
| 02 abr 2024 | 16.28 | 16.28 | 16.28 | 16.28 | 16.28 | - |
| 01 abr 2024 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | - |
| 28 mar 2024 | 16.43 | 16.43 | 16.43 | 16.43 | 16.43 | - |
| 27 mar 2024 | 16.41 | 16.41 | 16.41 | 16.41 | 16.41 | - |
| 26 mar 2024 | 16.27 | 16.27 | 16.27 | 16.27 | 16.27 | - |
| 25 mar 2024 | 16.32 | 16.32 | 16.32 | 16.32 | 16.32 | - |
| 22 mar 2024 | 16.37 | 16.37 | 16.37 | 16.37 | 16.37 | - |
| 21 mar 2024 | 16.39 | 16.39 | 16.39 | 16.39 | 16.39 | - |
| 20 mar 2024 | 16.34 | 16.34 | 16.34 | 16.34 | 16.34 | - |
| 19 mar 2024 | 16.19 | 16.19 | 16.19 | 16.19 | 16.19 | - |
| 18 mar 2024 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | - |
| 15 mar 2024 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | - |
| 14 mar 2024 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | - |
| 13 mar 2024 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | - |
| 12 mar 2024 | 16.18 | 16.18 | 16.18 | 16.18 | 16.18 | - |
| 11 mar 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - |
| 08 mar 2024 | 16.02 | 16.02 | 16.02 | 16.02 | 16.02 | - |
| 07 mar 2024 | 16.12 | 16.12 | 16.12 | 16.12 | 16.12 | - |
| 06 mar 2024 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | - |
| 05 mar 2024 | 15.87 | 15.87 | 15.87 | 15.87 | 15.87 | - |
| 04 mar 2024 | 16.04 | 16.04 | 16.04 | 16.04 | 16.04 | - |
| 01 mar 2024 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | - |
| 29 feb 2024 | 15.93 | 15.93 | 15.93 | 15.93 | 15.93 | - |
| 28 feb 2024 | 15.84 | 15.84 | 15.84 | 15.84 | 15.84 | - |
| 27 feb 2024 | 15.87 | 15.87 | 15.87 | 15.87 | 15.87 | - |
| 26 feb 2024 | 15.84 | 15.84 | 15.84 | 15.84 | 15.84 | - |
| 23 feb 2024 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | - |
| 22 feb 2024 | 15.89 | 15.89 | 15.89 | 15.89 | 15.89 | - |
| 21 feb 2024 | 15.56 | 15.56 | 15.56 | 15.56 | 15.56 | - |
| 20 feb 2024 | 15.54 | 15.54 | 15.54 | 15.54 | 15.54 | - |
| 16 feb 2024 | 15.64 | 15.64 | 15.64 | 15.64 | 15.64 | - |
| 15 feb 2024 | 15.71 | 15.71 | 15.71 | 15.71 | 15.71 | - |
| 14 feb 2024 | 15.62 | 15.62 | 15.62 | 15.62 | 15.62 | - |
| 13 feb 2024 | 15.47 | 15.47 | 15.47 | 15.47 | 15.47 | - |
| 12 feb 2024 | 15.68 | 15.68 | 15.68 | 15.68 | 15.68 | - |
| 09 feb 2024 | 15.69 | 15.69 | 15.69 | 15.69 | 15.69 | - |
| 08 feb 2024 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | - |
| *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.