U.S. markets open in 2 hours 2 minutes
F S&P 500
5,621.50 0.00 (0.00%) F Dow Jones
39,718.00 +23.00 (+0.06%) F Nasdaq
20,618.75 -2.00 (-0.01%) E-mini Russell 2000 Index Futur
2,050.00 +7.30 (+0.36%) Petróleo
82.43 -0.73 (-0.88%) Oro
2,380.90 -16.80 (-0.70%)
MM S&P 500 Index R3 (MMINX)
Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 08:01PM EDT
Periodo de tiempo:
08 jul 2023 - 08 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 05 jul 2024 | 15.93 | 15.93 | 15.93 | 15.93 | 15.93 | - |
| 03 jul 2024 | 15.84 | 15.84 | 15.84 | 15.84 | 15.84 | - |
| 02 jul 2024 | 15.76 | 15.76 | 15.76 | 15.76 | 15.76 | - |
| 01 jul 2024 | 15.66 | 15.66 | 15.66 | 15.66 | 15.66 | - |
| 28 jun 2024 | 15.62 | 15.62 | 15.62 | 15.62 | 15.62 | - |
| 27 jun 2024 | 15.69 | 15.69 | 15.69 | 15.69 | 15.69 | - |
| 26 jun 2024 | 15.67 | 15.67 | 15.67 | 15.67 | 15.67 | - |
| 25 jun 2024 | 15.65 | 15.65 | 15.65 | 15.65 | 15.65 | - |
| 24 jun 2024 | 15.59 | 15.59 | 15.59 | 15.59 | 15.59 | - |
| 21 jun 2024 | 15.63 | 15.63 | 15.63 | 15.63 | 15.63 | - |
| 20 jun 2024 | 15.66 | 15.66 | 15.66 | 15.66 | 15.66 | - |
| 18 jun 2024 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | - |
| 17 jun 2024 | 15.66 | 15.66 | 15.66 | 15.66 | 15.66 | - |
| 14 jun 2024 | 15.54 | 15.54 | 15.54 | 15.54 | 15.54 | - |
| 13 jun 2024 | 15.54 | 15.54 | 15.54 | 15.54 | 15.54 | - |
| 12 jun 2024 | 15.51 | 15.51 | 15.51 | 15.51 | 15.51 | - |
| 11 jun 2024 | 15.37 | 15.37 | 15.37 | 15.37 | 15.37 | - |
| 10 jun 2024 | 15.33 | 15.33 | 15.33 | 15.33 | 15.33 | - |
| 07 jun 2024 | 15.29 | 15.29 | 15.29 | 15.29 | 15.29 | - |
| 06 jun 2024 | 15.31 | 15.31 | 15.31 | 15.31 | 15.31 | - |
| 05 jun 2024 | 15.31 | 15.31 | 15.31 | 15.31 | 15.31 | - |
| 04 jun 2024 | 15.13 | 15.13 | 15.13 | 15.13 | 15.13 | - |
| 03 jun 2024 | 15.11 | 15.11 | 15.11 | 15.11 | 15.11 | - |
| 31 may 2024 | 14.97 | 14.97 | 14.97 | 14.97 | 14.97 | - |
| 30 may 2024 | 14.97 | 14.97 | 14.97 | 14.97 | 14.97 | - |
| 29 may 2024 | 15.06 | 15.06 | 15.06 | 15.06 | 15.06 | - |
| 28 may 2024 | 15.17 | 15.17 | 15.17 | 15.17 | 15.17 | - |
| 24 may 2024 | 15.17 | 15.17 | 15.17 | 15.17 | 15.17 | - |
| 23 may 2024 | 15.06 | 15.06 | 15.06 | 15.06 | 15.06 | - |
| 22 may 2024 | 15.18 | 15.18 | 15.18 | 15.18 | 15.18 | - |
| 21 may 2024 | 15.22 | 15.22 | 15.22 | 15.22 | 15.22 | - |
| 20 may 2024 | 15.18 | 15.18 | 15.18 | 15.18 | 15.18 | - |
| 17 may 2024 | 15.17 | 15.17 | 15.17 | 15.17 | 15.17 | - |
| 16 may 2024 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | - |
| 15 may 2024 | 15.18 | 15.18 | 15.18 | 15.18 | 15.18 | - |
| 14 may 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
| 13 may 2024 | 14.92 | 14.92 | 14.92 | 14.92 | 14.92 | - |
| 10 may 2024 | 14.93 | 14.93 | 14.93 | 14.93 | 14.93 | - |
| 09 may 2024 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | - |
| 08 may 2024 | 14.82 | 14.82 | 14.82 | 14.82 | 14.82 | - |
| 07 may 2024 | 14.82 | 14.82 | 14.82 | 14.82 | 14.82 | - |
| 06 may 2024 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - |
| 03 may 2024 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | - |
| 02 may 2024 | 14.47 | 14.47 | 14.47 | 14.47 | 14.47 | - |
| 01 may 2024 | 14.34 | 14.34 | 14.34 | 14.34 | 14.34 | - |
| 30 abr 2024 | 14.39 | 14.39 | 14.39 | 14.39 | 14.39 | - |
| 29 abr 2024 | 14.62 | 14.62 | 14.62 | 14.62 | 14.62 | - |
| 26 abr 2024 | 14.57 | 14.57 | 14.57 | 14.57 | 14.57 | - |
| 25 abr 2024 | 14.43 | 14.43 | 14.43 | 14.43 | 14.43 | - |
| 24 abr 2024 | 14.49 | 14.49 | 14.49 | 14.49 | 14.49 | - |
| 23 abr 2024 | 14.49 | 14.49 | 14.49 | 14.49 | 14.49 | - |
| 22 abr 2024 | 14.32 | 14.32 | 14.32 | 14.32 | 14.32 | - |
| 19 abr 2024 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | - |
| 18 abr 2024 | 14.32 | 14.32 | 14.32 | 14.32 | 14.32 | - |
| 17 abr 2024 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | - |
| 16 abr 2024 | 14.44 | 14.44 | 14.44 | 14.44 | 14.44 | - |
| 15 abr 2024 | 14.47 | 14.47 | 14.47 | 14.47 | 14.47 | - |
| 12 abr 2024 | 14.64 | 14.64 | 14.64 | 14.64 | 14.64 | - |
| 11 abr 2024 | 14.86 | 14.86 | 14.86 | 14.86 | 14.86 | - |
| 10 abr 2024 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | - |
| 09 abr 2024 | 14.89 | 14.89 | 14.89 | 14.89 | 14.89 | - |
| 08 abr 2024 | 14.87 | 14.87 | 14.87 | 14.87 | 14.87 | - |
| 05 abr 2024 | 14.87 | 14.87 | 14.87 | 14.87 | 14.87 | - |
| 04 abr 2024 | 14.71 | 14.71 | 14.71 | 14.71 | 14.71 | - |
| 03 abr 2024 | 14.89 | 14.89 | 14.89 | 14.89 | 14.89 | - |
| 02 abr 2024 | 14.88 | 14.88 | 14.88 | 14.88 | 14.88 | - |
| 01 abr 2024 | 14.98 | 14.98 | 14.98 | 14.98 | 14.98 | - |
| 28 mar 2024 | 15.02 | 15.02 | 15.02 | 15.02 | 15.02 | - |
| 27 mar 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
| 26 mar 2024 | 14.87 | 14.87 | 14.87 | 14.87 | 14.87 | - |
| 25 mar 2024 | 14.91 | 14.91 | 14.91 | 14.91 | 14.91 | - |
| 22 mar 2024 | 14.96 | 14.96 | 14.96 | 14.96 | 14.96 | - |
| 21 mar 2024 | 14.98 | 14.98 | 14.98 | 14.98 | 14.98 | - |
| 20 mar 2024 | 14.93 | 14.93 | 14.93 | 14.93 | 14.93 | - |
| 19 mar 2024 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - |
| 18 mar 2024 | 14.72 | 14.72 | 14.72 | 14.72 | 14.72 | - |
| 15 mar 2024 | 14.72 | 14.72 | 14.72 | 14.72 | 14.72 | - |
| 14 mar 2024 | 14.72 | 14.72 | 14.72 | 14.72 | 14.72 | - |
| 13 mar 2024 | 14.76 | 14.76 | 14.76 | 14.76 | 14.76 | - |
| 12 mar 2024 | 14.79 | 14.79 | 14.79 | 14.79 | 14.79 | - |
| 11 mar 2024 | 14.62 | 14.62 | 14.62 | 14.62 | 14.62 | - |
| 08 mar 2024 | 14.64 | 14.64 | 14.64 | 14.64 | 14.64 | - |
| 07 mar 2024 | 14.74 | 14.74 | 14.74 | 14.74 | 14.74 | - |
| 06 mar 2024 | 14.58 | 14.58 | 14.58 | 14.58 | 14.58 | - |
| 05 mar 2024 | 14.51 | 14.51 | 14.51 | 14.51 | 14.51 | - |
| 04 mar 2024 | 14.66 | 14.66 | 14.66 | 14.66 | 14.66 | - |
| 01 mar 2024 | 14.68 | 14.68 | 14.68 | 14.68 | 14.68 | - |
| 29 feb 2024 | 14.56 | 14.56 | 14.56 | 14.56 | 14.56 | - |
| 28 feb 2024 | 14.48 | 14.48 | 14.48 | 14.48 | 14.48 | - |
| 27 feb 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - |
| 26 feb 2024 | 14.48 | 14.48 | 14.48 | 14.48 | 14.48 | - |
| 23 feb 2024 | 14.53 | 14.53 | 14.53 | 14.53 | 14.53 | - |
| 22 feb 2024 | 14.53 | 14.53 | 14.53 | 14.53 | 14.53 | - |
| 21 feb 2024 | 14.23 | 14.23 | 14.23 | 14.23 | 14.23 | - |
| 20 feb 2024 | 14.21 | 14.21 | 14.21 | 14.21 | 14.21 | - |
| 16 feb 2024 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | - |
| 15 feb 2024 | 14.36 | 14.36 | 14.36 | 14.36 | 14.36 | - |
| 14 feb 2024 | 14.28 | 14.28 | 14.28 | 14.28 | 14.28 | - |
| 13 feb 2024 | 14.14 | 14.14 | 14.14 | 14.14 | 14.14 | - |
| 12 feb 2024 | 14.34 | 14.34 | 14.34 | 14.34 | 14.34 | - |
| *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.