U.S. markets open in 6 hours 28 minutes
F S&P 500
5,544.50 +7.50 (+0.14%) F Dow Jones
39,530.00 +4.00 (+0.01%) F Nasdaq
20,017.25 +45.00 (+0.23%) E-mini Russell 2000 Index Futur
2,044.60 -0.30 (-0.01%) Petróleo
81.37 +0.54 (+0.67%) Oro
2,326.90 -3.90 (-0.17%)
MarketWise, Inc. (MKTW)
NasdaqGM - NasdaqGM Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
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 | 1.2600 | 1.2600 | 1.1300 | 1.1350 | 1.1350 | 237,200 |
| 24 jun 2024 | 1.2000 | 1.3550 | 1.2000 | 1.2800 | 1.2800 | 114,600 |
| 21 jun 2024 | 1.2400 | 1.2400 | 1.1700 | 1.2000 | 1.2000 | 495,400 |
| 20 jun 2024 | 1.2300 | 1.2700 | 1.2000 | 1.2400 | 1.2400 | 108,500 |
| 18 jun 2024 | 1.2500 | 1.2900 | 1.2100 | 1.2200 | 1.2200 | 171,000 |
| 17 jun 2024 | 1.2500 | 1.2790 | 1.2100 | 1.2500 | 1.2500 | 58,600 |
| 14 jun 2024 | 1.2500 | 1.2900 | 1.2000 | 1.2300 | 1.2300 | 294,100 |
| 13 jun 2024 | 1.2100 | 1.3500 | 1.2100 | 1.2900 | 1.2900 | 106,200 |
| 12 jun 2024 | 1.2300 | 1.2400 | 1.2110 | 1.2300 | 1.2300 | 123,700 |
| 11 jun 2024 | 1.1900 | 1.2500 | 1.1900 | 1.2300 | 1.2300 | 202,200 |
| 10 jun 2024 | 1.2000 | 1.2600 | 1.1500 | 1.1900 | 1.1900 | 210,300 |
| 07 jun 2024 | 1.3100 | 1.3800 | 1.1900 | 1.2000 | 1.2000 | 318,500 |
| 06 jun 2024 | 1.3300 | 1.3600 | 1.3100 | 1.3200 | 1.3200 | 57,400 |
| 05 jun 2024 | 1.3600 | 1.3600 | 1.3000 | 1.3300 | 1.3300 | 84,700 |
| 04 jun 2024 | 1.4100 | 1.4100 | 1.3100 | 1.3300 | 1.3300 | 66,000 |
| 03 jun 2024 | 1.3200 | 1.4500 | 1.3100 | 1.4100 | 1.4100 | 94,100 |
| 31 may 2024 | 1.3000 | 1.3200 | 1.2750 | 1.3000 | 1.3000 | 211,000 |
| 30 may 2024 | 1.3400 | 1.3400 | 1.2700 | 1.3000 | 1.3000 | 441,600 |
| 29 may 2024 | 1.3600 | 1.4400 | 1.3100 | 1.3300 | 1.3300 | 251,300 |
| 28 may 2024 | 1.4600 | 1.5000 | 1.3460 | 1.3950 | 1.3950 | 132,800 |
| 24 may 2024 | 1.6000 | 1.6000 | 1.3300 | 1.4400 | 1.4400 | 554,900 |
| 23 may 2024 | 1.5500 | 1.5900 | 1.4900 | 1.5700 | 1.5700 | 123,000 |
| 22 may 2024 | 1.5300 | 1.5800 | 1.5110 | 1.5500 | 1.5500 | 71,300 |
| 21 may 2024 | 1.6100 | 1.6100 | 1.5500 | 1.5500 | 1.5500 | 68,100 |
| 20 may 2024 | 1.5200 | 1.6100 | 1.4800 | 1.5800 | 1.5800 | 96,800 |
| 17 may 2024 | 1.6100 | 1.6500 | 1.5000 | 1.5500 | 1.5500 | 232,900 |
| 16 may 2024 | 1.5500 | 1.6800 | 1.5000 | 1.6200 | 1.6200 | 110,500 |
| 15 may 2024 | 1.6000 | 1.6000 | 1.5500 | 1.5600 | 1.5600 | 56,600 |
| 14 may 2024 | 1.5500 | 1.6000 | 1.5300 | 1.5800 | 1.5800 | 35,500 |
| 14 may 2024 | 0.01 Dividendo | |||||
| 13 may 2024 | 1.5400 | 1.5770 | 1.5000 | 1.5400 | 1.5300 | 55,800 |
| 10 may 2024 | 1.5200 | 1.5500 | 1.4800 | 1.5300 | 1.5201 | 68,000 |
| 09 may 2024 | 1.6100 | 1.6100 | 1.4600 | 1.5000 | 1.4903 | 134,700 |
| 08 may 2024 | 1.6400 | 1.6500 | 1.5800 | 1.5900 | 1.5797 | 43,800 |
| 07 may 2024 | 1.7100 | 1.7100 | 1.6300 | 1.6300 | 1.6194 | 46,300 |
| 06 may 2024 | 1.6100 | 1.7000 | 1.6000 | 1.6900 | 1.6790 | 71,000 |
| 03 may 2024 | 1.6300 | 1.6500 | 1.5800 | 1.6100 | 1.5995 | 65,200 |
| 02 may 2024 | 1.6700 | 1.6700 | 1.5850 | 1.6100 | 1.5995 | 40,500 |
| 01 may 2024 | 1.5700 | 1.6500 | 1.5700 | 1.6100 | 1.5995 | 33,900 |
| 30 abr 2024 | 1.5400 | 1.5900 | 1.5400 | 1.5600 | 1.5499 | 70,700 |
| 29 abr 2024 | 1.6200 | 1.6360 | 1.5500 | 1.5600 | 1.5499 | 141,500 |
| 26 abr 2024 | 1.6600 | 1.6600 | 1.5700 | 1.6100 | 1.5995 | 34,100 |
| 25 abr 2024 | 1.6000 | 1.7000 | 1.5680 | 1.6100 | 1.5995 | 97,600 |
| 24 abr 2024 | 1.6900 | 1.6950 | 1.6300 | 1.6400 | 1.6294 | 137,900 |
| 23 abr 2024 | 1.6000 | 1.7300 | 1.6000 | 1.7200 | 1.7088 | 152,800 |
| 22 abr 2024 | 1.6200 | 1.6400 | 1.5800 | 1.6100 | 1.5995 | 98,600 |
| 19 abr 2024 | 1.5800 | 1.6400 | 1.5700 | 1.6400 | 1.6294 | 89,900 |
| 18 abr 2024 | 1.5900 | 1.6400 | 1.5700 | 1.5900 | 1.5797 | 59,600 |
| 17 abr 2024 | 1.6000 | 1.6500 | 1.5800 | 1.6000 | 1.5896 | 30,700 |
| 16 abr 2024 | 1.5800 | 1.6000 | 1.5500 | 1.5800 | 1.5697 | 81,100 |
| 15 abr 2024 | 1.6000 | 1.6700 | 1.5700 | 1.5900 | 1.5797 | 92,400 |
| 12 abr 2024 | 1.6500 | 1.6900 | 1.5500 | 1.5700 | 1.5598 | 88,500 |
| 11 abr 2024 | 1.5900 | 1.6900 | 1.5500 | 1.6500 | 1.6393 | 97,800 |
| 10 abr 2024 | 1.5900 | 1.6200 | 1.5500 | 1.5600 | 1.5499 | 115,500 |
| 09 abr 2024 | 1.6200 | 1.6700 | 1.6100 | 1.6200 | 1.6095 | 70,900 |
| 08 abr 2024 | 1.6600 | 1.7090 | 1.6000 | 1.6100 | 1.5995 | 80,000 |
| 05 abr 2024 | 1.5900 | 1.6500 | 1.5400 | 1.6400 | 1.6294 | 155,600 |
| 04 abr 2024 | 1.7200 | 1.7300 | 1.6100 | 1.6200 | 1.6095 | 90,100 |
| 03 abr 2024 | 1.6500 | 1.7300 | 1.6400 | 1.7000 | 1.6890 | 72,200 |
| 02 abr 2024 | 1.6500 | 1.7100 | 1.5900 | 1.6800 | 1.6691 | 110,300 |
| 01 abr 2024 | 1.7000 | 1.7100 | 1.6400 | 1.6600 | 1.6492 | 127,100 |
| 28 mar 2024 | 1.7700 | 1.8000 | 1.7100 | 1.7300 | 1.7188 | 72,900 |
| 27 mar 2024 | 1.7600 | 1.7700 | 1.7100 | 1.7500 | 1.7386 | 47,100 |
| 26 mar 2024 | 1.7100 | 1.7700 | 1.7000 | 1.7300 | 1.7188 | 104,300 |
| 25 mar 2024 | 1.7400 | 1.8100 | 1.7100 | 1.7500 | 1.7386 | 192,700 |
| 22 mar 2024 | 1.8100 | 1.8100 | 1.7100 | 1.7700 | 1.7585 | 199,600 |
| 21 mar 2024 | 1.7800 | 1.8000 | 1.6800 | 1.7700 | 1.7585 | 212,900 |
| 20 mar 2024 | 1.7300 | 1.7700 | 1.6400 | 1.7400 | 1.7287 | 223,700 |
| 19 mar 2024 | 1.8600 | 1.8600 | 1.7100 | 1.7400 | 1.7287 | 183,000 |
| 18 mar 2024 | 1.9500 | 1.9700 | 1.8500 | 1.8900 | 1.8777 | 106,300 |
| 15 mar 2024 | 1.8500 | 1.9700 | 1.8500 | 1.9100 | 1.8976 | 156,800 |
| 14 mar 2024 | 1.9800 | 1.9800 | 1.8200 | 1.8900 | 1.8777 | 128,400 |
| 14 mar 2024 | 0.01 Dividendo | |||||
| 13 mar 2024 | 1.9400 | 2.0200 | 1.9100 | 2.0000 | 1.9771 | 94,300 |
| 12 mar 2024 | 1.9700 | 2.0700 | 1.9000 | 1.9300 | 1.9079 | 115,900 |
| 11 mar 2024 | 1.9400 | 2.0790 | 1.9000 | 1.9200 | 1.8980 | 188,100 |
| 08 mar 2024 | 1.9200 | 2.1220 | 1.7800 | 1.9000 | 1.8782 | 220,500 |
| 07 mar 2024 | 1.8400 | 2.0000 | 1.8200 | 1.9800 | 1.9573 | 180,700 |
| 06 mar 2024 | 1.7600 | 1.8600 | 1.7510 | 1.8400 | 1.8189 | 64,100 |
| 05 mar 2024 | 1.8500 | 1.8600 | 1.7500 | 1.7600 | 1.7398 | 53,400 |
| 04 mar 2024 | 1.8700 | 1.8700 | 1.8000 | 1.8100 | 1.7893 | 57,500 |
| 01 mar 2024 | 1.8740 | 1.8740 | 1.8000 | 1.8500 | 1.8288 | 43,300 |
| 29 feb 2024 | 1.8700 | 1.8700 | 1.7630 | 1.8100 | 1.7893 | 69,800 |
| 28 feb 2024 | 1.8600 | 1.8800 | 1.8100 | 1.8100 | 1.7893 | 30,100 |
| 27 feb 2024 | 1.8000 | 1.9500 | 1.7300 | 1.8800 | 1.8585 | 86,200 |
| 26 feb 2024 | 1.8100 | 1.8800 | 1.8100 | 1.8200 | 1.7991 | 107,000 |
| 23 feb 2024 | 1.8000 | 1.8500 | 1.7600 | 1.8300 | 1.8090 | 124,500 |
| 22 feb 2024 | 1.8000 | 1.8400 | 1.8000 | 1.8050 | 1.7843 | 134,400 |
| 21 feb 2024 | 1.8600 | 1.9100 | 1.7200 | 1.7600 | 1.7398 | 138,000 |
| 20 feb 2024 | 2.0000 | 2.0400 | 1.8050 | 1.9200 | 1.8980 | 322,200 |
| 16 feb 2024 | 2.1300 | 2.1300 | 2.0000 | 2.0400 | 2.0166 | 55,700 |
| 15 feb 2024 | 2.0300 | 2.1400 | 1.9500 | 2.1000 | 2.0759 | 89,400 |
| 14 feb 2024 | 1.8700 | 2.1100 | 1.8700 | 2.0750 | 2.0512 | 129,300 |
| 13 feb 2024 | 2.0900 | 2.0900 | 1.8500 | 1.8800 | 1.8585 | 220,200 |
| 12 feb 2024 | 2.1900 | 2.2200 | 1.9600 | 2.1000 | 2.0759 | 337,000 |
| 09 feb 2024 | 2.3100 | 2.4200 | 2.1800 | 2.2200 | 2.1946 | 53,000 |
| 08 feb 2024 | 2.2200 | 2.3480 | 2.2000 | 2.2700 | 2.2440 | 68,900 |
| 07 feb 2024 | 2.2500 | 2.3200 | 2.1600 | 2.2200 | 2.1946 | 54,400 |
| 06 feb 2024 | 2.1000 | 2.3100 | 2.1000 | 2.2200 | 2.1946 | 64,300 |
| 05 feb 2024 | 2.2800 | 2.3100 | 2.1000 | 2.1200 | 2.0957 | 112,700 |
| *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.