U.S. markets open in 4 hours 27 minutes
F S&P 500
5,830.50 -10.75 (-0.18%) F Dow Jones
42,758.00 -55.00 (-0.13%) F Nasdaq
20,416.00 -47.50 (-0.23%) E-mini Russell 2000 Index Futur
2,209.30 -9.00 (-0.41%) Petróleo
73.85 +0.61 (+0.83%) Oro
2,631.50 +5.50 (+0.21%)
Victory Integrity Discovery A (MMEAX)
Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 08:01PM EDT
Periodo de tiempo:
10 oct 2023 - 10 oct 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 09 oct 2024 | 41.95 | 41.95 | 41.95 | 41.95 | 41.95 | - |
| 08 oct 2024 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | - |
| 07 oct 2024 | 41.96 | 41.96 | 41.96 | 41.96 | 41.96 | - |
| 04 oct 2024 | 42.52 | 42.52 | 42.52 | 42.52 | 42.52 | - |
| 03 oct 2024 | 41.86 | 41.86 | 41.86 | 41.86 | 41.86 | - |
| 02 oct 2024 | 42.17 | 42.17 | 42.17 | 42.17 | 42.17 | - |
| 01 oct 2024 | 42.28 | 42.28 | 42.28 | 42.28 | 42.28 | - |
| 30 sept 2024 | 42.99 | 42.99 | 42.99 | 42.99 | 42.99 | - |
| 27 sept 2024 | 42.77 | 42.77 | 42.77 | 42.77 | 42.77 | - |
| 26 sept 2024 | 42.55 | 42.55 | 42.55 | 42.55 | 42.55 | - |
| 25 sept 2024 | 42.15 | 42.15 | 42.15 | 42.15 | 42.15 | - |
| 24 sept 2024 | 42.75 | 42.75 | 42.75 | 42.75 | 42.75 | - |
| 23 sept 2024 | 42.64 | 42.64 | 42.64 | 42.64 | 42.64 | - |
| 20 sept 2024 | 42.84 | 42.84 | 42.84 | 42.84 | 42.84 | - |
| 19 sept 2024 | 43.65 | 43.65 | 43.65 | 43.65 | 43.65 | - |
| 18 sept 2024 | 42.71 | 42.71 | 42.71 | 42.71 | 42.71 | - |
| 17 sept 2024 | 42.72 | 42.72 | 42.72 | 42.72 | 42.72 | - |
| 16 sept 2024 | 42.23 | 42.23 | 42.23 | 42.23 | 42.23 | - |
| 13 sept 2024 | 42.14 | 42.14 | 42.14 | 42.14 | 42.14 | - |
| 12 sept 2024 | 41.02 | 41.02 | 41.02 | 41.02 | 41.02 | - |
| 11 sept 2024 | 40.77 | 40.77 | 40.77 | 40.77 | 40.77 | - |
| 10 sept 2024 | 40.92 | 40.92 | 40.92 | 40.92 | 40.92 | - |
| 09 sept 2024 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | - |
| 06 sept 2024 | 40.99 | 40.99 | 40.99 | 40.99 | 40.99 | - |
| 05 sept 2024 | 41.77 | 41.77 | 41.77 | 41.77 | 41.77 | - |
| 04 sept 2024 | 41.99 | 41.99 | 41.99 | 41.99 | 41.99 | - |
| 03 sept 2024 | 42.30 | 42.30 | 42.30 | 42.30 | 42.30 | - |
| 30 ago 2024 | 43.42 | 43.42 | 43.42 | 43.42 | 43.42 | - |
| 29 ago 2024 | 43.42 | 43.42 | 43.42 | 43.42 | 43.42 | - |
| 28 ago 2024 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - |
| 27 ago 2024 | 43.28 | 43.28 | 43.28 | 43.28 | 43.28 | - |
| 26 ago 2024 | 43.59 | 43.59 | 43.59 | 43.59 | 43.59 | - |
| 23 ago 2024 | 43.50 | 43.50 | 43.50 | 43.50 | 43.50 | - |
| 22 ago 2024 | 41.96 | 41.96 | 41.96 | 41.96 | 41.96 | - |
| 21 ago 2024 | 42.19 | 42.19 | 42.19 | 42.19 | 42.19 | - |
| 20 ago 2024 | 41.73 | 41.73 | 41.73 | 41.73 | 41.73 | - |
| 19 ago 2024 | 42.36 | 42.36 | 42.36 | 42.36 | 42.36 | - |
| 16 ago 2024 | 42.02 | 42.02 | 42.02 | 42.02 | 42.02 | - |
| 15 ago 2024 | 41.70 | 41.70 | 41.70 | 41.70 | 41.70 | - |
| 14 ago 2024 | 40.67 | 40.67 | 40.67 | 40.67 | 40.67 | - |
| 13 ago 2024 | 41.05 | 41.05 | 41.05 | 41.05 | 41.05 | - |
| 12 ago 2024 | 40.34 | 40.34 | 40.34 | 40.34 | 40.34 | - |
| 09 ago 2024 | 40.51 | 40.51 | 40.51 | 40.51 | 40.51 | - |
| 08 ago 2024 | 40.91 | 40.91 | 40.91 | 40.91 | 40.91 | - |
| 07 ago 2024 | 40.07 | 40.07 | 40.07 | 40.07 | 40.07 | - |
| 06 ago 2024 | 40.48 | 40.48 | 40.48 | 40.48 | 40.48 | - |
| 05 ago 2024 | 40.13 | 40.13 | 40.13 | 40.13 | 40.13 | - |
| 02 ago 2024 | 41.49 | 41.49 | 41.49 | 41.49 | 41.49 | - |
| 01 ago 2024 | 42.84 | 42.84 | 42.84 | 42.84 | 42.84 | - |
| 31 jul 2024 | 44.45 | 44.45 | 44.45 | 44.45 | 44.45 | - |
| 30 jul 2024 | 44.23 | 44.23 | 44.23 | 44.23 | 44.23 | - |
| 29 jul 2024 | 43.85 | 43.85 | 43.85 | 43.85 | 43.85 | - |
| 26 jul 2024 | 44.46 | 44.46 | 44.46 | 44.46 | 44.46 | - |
| 25 jul 2024 | 43.88 | 43.88 | 43.88 | 43.88 | 43.88 | - |
| 24 jul 2024 | 43.18 | 43.18 | 43.18 | 43.18 | 43.18 | - |
| 23 jul 2024 | 44.11 | 44.11 | 44.11 | 44.11 | 44.11 | - |
| 22 jul 2024 | 43.51 | 43.51 | 43.51 | 43.51 | 43.51 | - |
| 19 jul 2024 | 42.68 | 42.68 | 42.68 | 42.68 | 42.68 | - |
| 18 jul 2024 | 42.93 | 42.93 | 42.93 | 42.93 | 42.93 | - |
| 17 jul 2024 | 43.53 | 43.53 | 43.53 | 43.53 | 43.53 | - |
| 16 jul 2024 | 43.55 | 43.55 | 43.55 | 43.55 | 43.55 | - |
| 15 jul 2024 | 41.91 | 41.91 | 41.91 | 41.91 | 41.91 | - |
| 12 jul 2024 | 41.13 | 41.13 | 41.13 | 41.13 | 41.13 | - |
| 11 jul 2024 | 40.84 | 40.84 | 40.84 | 40.84 | 40.84 | - |
| 10 jul 2024 | 39.26 | 39.26 | 39.26 | 39.26 | 39.26 | - |
| 09 jul 2024 | 38.89 | 38.89 | 38.89 | 38.89 | 38.89 | - |
| 08 jul 2024 | 39.18 | 39.18 | 39.18 | 39.18 | 39.18 | - |
| 05 jul 2024 | 38.88 | 38.88 | 38.88 | 38.88 | 38.88 | - |
| 03 jul 2024 | 39.52 | 39.52 | 39.52 | 39.52 | 39.52 | - |
| 02 jul 2024 | 39.63 | 39.63 | 39.63 | 39.63 | 39.63 | - |
| 01 jul 2024 | 39.32 | 39.32 | 39.32 | 39.32 | 39.32 | - |
| 28 jun 2024 | 39.81 | 39.81 | 39.81 | 39.81 | 39.81 | - |
| 27 jun 2024 | 39.22 | 39.22 | 39.22 | 39.22 | 39.22 | - |
| 26 jun 2024 | 38.96 | 38.96 | 38.96 | 38.96 | 38.96 | - |
| 25 jun 2024 | 38.76 | 38.76 | 38.76 | 38.76 | 38.76 | - |
| 24 jun 2024 | 38.93 | 38.93 | 38.93 | 38.93 | 38.93 | - |
| 21 jun 2024 | 38.76 | 38.76 | 38.76 | 38.76 | 38.76 | - |
| 20 jun 2024 | 38.74 | 38.74 | 38.74 | 38.74 | 38.74 | - |
| 18 jun 2024 | 38.79 | 38.79 | 38.79 | 38.79 | 38.79 | - |
| 17 jun 2024 | 38.76 | 38.76 | 38.76 | 38.76 | 38.76 | - |
| 14 jun 2024 | 38.49 | 38.49 | 38.49 | 38.49 | 38.49 | - |
| 13 jun 2024 | 39.09 | 39.09 | 39.09 | 39.09 | 39.09 | - |
| 12 jun 2024 | 39.61 | 39.61 | 39.61 | 39.61 | 39.61 | - |
| 11 jun 2024 | 39.04 | 39.04 | 39.04 | 39.04 | 39.04 | - |
| 10 jun 2024 | 39.22 | 39.22 | 39.22 | 39.22 | 39.22 | - |
| 07 jun 2024 | 39.18 | 39.18 | 39.18 | 39.18 | 39.18 | - |
| 06 jun 2024 | 39.59 | 39.59 | 39.59 | 39.59 | 39.59 | - |
| 05 jun 2024 | 39.93 | 39.93 | 39.93 | 39.93 | 39.93 | - |
| 04 jun 2024 | 39.46 | 39.46 | 39.46 | 39.46 | 39.46 | - |
| 03 jun 2024 | 40.09 | 40.09 | 40.09 | 40.09 | 40.09 | - |
| 31 may 2024 | 40.18 | 40.18 | 40.18 | 40.18 | 40.18 | - |
| 30 may 2024 | 40.18 | 40.18 | 40.18 | 40.18 | 40.18 | - |
| 29 may 2024 | 39.65 | 39.65 | 39.65 | 39.65 | 39.65 | - |
| 28 may 2024 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | - |
| 24 may 2024 | 40.41 | 40.41 | 40.41 | 40.41 | 40.41 | - |
| 23 may 2024 | 40.02 | 40.02 | 40.02 | 40.02 | 40.02 | - |
| 22 may 2024 | 40.66 | 40.66 | 40.66 | 40.66 | 40.66 | - |
| 21 may 2024 | 40.95 | 40.95 | 40.95 | 40.95 | 40.95 | - |
| 20 may 2024 | 40.93 | 40.93 | 40.93 | 40.93 | 40.93 | - |
| 17 may 2024 | 41.06 | 41.06 | 41.06 | 41.06 | 41.06 | - |
| *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.