U.S. markets open in 4 hours 48 minutes
F S&P 500
5,214.25 +0.50 (+0.01%) F Dow Jones
39,029.00 +2.00 (+0.01%) F Nasdaq
18,207.00 +7.50 (+0.04%) E-mini Russell 2000 Index Futur
2,071.50 -5.20 (-0.25%) Petróleo
77.35 -1.03 (-1.31%) Oro
2,313.90 -10.30 (-0.44%)
MM S&P 500 Index Fund (MMIZX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 08:01PM EDT
Periodo de tiempo:
08 may 2023 - 08 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 07 may 2024 | 16.67 | 16.67 | 16.67 | 16.67 | 16.67 | - |
| 06 may 2024 | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | - |
| 03 may 2024 | 16.48 | 16.48 | 16.48 | 16.48 | 16.48 | - |
| 02 may 2024 | 16.27 | 16.27 | 16.27 | 16.27 | 16.27 | - |
| 01 may 2024 | 16.12 | 16.12 | 16.12 | 16.12 | 16.12 | - |
| 30 abr 2024 | 16.18 | 16.18 | 16.18 | 16.18 | 16.18 | - |
| 29 abr 2024 | 16.44 | 16.44 | 16.44 | 16.44 | 16.44 | - |
| 26 abr 2024 | 16.38 | 16.38 | 16.38 | 16.38 | 16.38 | - |
| 25 abr 2024 | 16.22 | 16.22 | 16.22 | 16.22 | 16.22 | - |
| 24 abr 2024 | 16.29 | 16.29 | 16.29 | 16.29 | 16.29 | - |
| 23 abr 2024 | 16.29 | 16.29 | 16.29 | 16.29 | 16.29 | - |
| 22 abr 2024 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | - |
| 19 abr 2024 | 15.96 | 15.96 | 15.96 | 15.96 | 15.96 | - |
| 18 abr 2024 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | - |
| 17 abr 2024 | 16.13 | 16.13 | 16.13 | 16.13 | 16.13 | - |
| 16 abr 2024 | 16.23 | 16.23 | 16.23 | 16.23 | 16.23 | - |
| 15 abr 2024 | 16.26 | 16.26 | 16.26 | 16.26 | 16.26 | - |
| 12 abr 2024 | 16.46 | 16.46 | 16.46 | 16.46 | 16.46 | - |
| 11 abr 2024 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | - |
| 10 abr 2024 | 16.58 | 16.58 | 16.58 | 16.58 | 16.58 | - |
| 09 abr 2024 | 16.73 | 16.73 | 16.73 | 16.73 | 16.73 | - |
| 08 abr 2024 | 16.71 | 16.71 | 16.71 | 16.71 | 16.71 | - |
| 05 abr 2024 | 16.71 | 16.71 | 16.71 | 16.71 | 16.71 | - |
| 04 abr 2024 | 16.53 | 16.53 | 16.53 | 16.53 | 16.53 | - |
| 03 abr 2024 | 16.73 | 16.73 | 16.73 | 16.73 | 16.73 | - |
| 02 abr 2024 | 16.71 | 16.71 | 16.71 | 16.71 | 16.71 | - |
| 01 abr 2024 | 16.84 | 16.84 | 16.84 | 16.84 | 16.84 | - |
| 28 mar 2024 | 16.87 | 16.87 | 16.87 | 16.87 | 16.87 | - |
| 27 mar 2024 | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | - |
| 26 mar 2024 | 16.71 | 16.71 | 16.71 | 16.71 | 16.71 | - |
| 25 mar 2024 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | - |
| 22 mar 2024 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - |
| 21 mar 2024 | 16.83 | 16.83 | 16.83 | 16.83 | 16.83 | - |
| 20 mar 2024 | 16.77 | 16.77 | 16.77 | 16.77 | 16.77 | - |
| 19 mar 2024 | 16.62 | 16.62 | 16.62 | 16.62 | 16.62 | - |
| 18 mar 2024 | 16.53 | 16.53 | 16.53 | 16.53 | 16.53 | - |
| 15 mar 2024 | 16.53 | 16.53 | 16.53 | 16.53 | 16.53 | - |
| 14 mar 2024 | 16.53 | 16.53 | 16.53 | 16.53 | 16.53 | - |
| 13 mar 2024 | 16.58 | 16.58 | 16.58 | 16.58 | 16.58 | - |
| 12 mar 2024 | 16.61 | 16.61 | 16.61 | 16.61 | 16.61 | - |
| 11 mar 2024 | 16.42 | 16.42 | 16.42 | 16.42 | 16.42 | - |
| 08 mar 2024 | 16.44 | 16.44 | 16.44 | 16.44 | 16.44 | - |
| 07 mar 2024 | 16.55 | 16.55 | 16.55 | 16.55 | 16.55 | - |
| 06 mar 2024 | 16.38 | 16.38 | 16.38 | 16.38 | 16.38 | - |
| 05 mar 2024 | 16.29 | 16.29 | 16.29 | 16.29 | 16.29 | - |
| 04 mar 2024 | 16.46 | 16.46 | 16.46 | 16.46 | 16.46 | - |
| 01 mar 2024 | 16.48 | 16.48 | 16.48 | 16.48 | 16.48 | - |
| 29 feb 2024 | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | - |
| 28 feb 2024 | 16.26 | 16.26 | 16.26 | 16.26 | 16.26 | - |
| 27 feb 2024 | 16.28 | 16.28 | 16.28 | 16.28 | 16.28 | - |
| 26 feb 2024 | 16.26 | 16.26 | 16.26 | 16.26 | 16.26 | - |
| 23 feb 2024 | 16.32 | 16.32 | 16.32 | 16.32 | 16.32 | - |
| 22 feb 2024 | 16.31 | 16.31 | 16.31 | 16.31 | 16.31 | - |
| 21 feb 2024 | 15.97 | 15.97 | 15.97 | 15.97 | 15.97 | - |
| 20 feb 2024 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | - |
| 16 feb 2024 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | - |
| 15 feb 2024 | 16.12 | 16.12 | 16.12 | 16.12 | 16.12 | - |
| 14 feb 2024 | 16.03 | 16.03 | 16.03 | 16.03 | 16.03 | - |
| 13 feb 2024 | 15.87 | 15.87 | 15.87 | 15.87 | 15.87 | - |
| 12 feb 2024 | 16.09 | 16.09 | 16.09 | 16.09 | 16.09 | - |
| 09 feb 2024 | 16.11 | 16.11 | 16.11 | 16.11 | 16.11 | - |
| 08 feb 2024 | 16.01 | 16.01 | 16.01 | 16.01 | 16.01 | - |
| 07 feb 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - |
| 06 feb 2024 | 15.87 | 15.87 | 15.87 | 15.87 | 15.87 | - |
| 05 feb 2024 | 15.83 | 15.83 | 15.83 | 15.83 | 15.83 | - |
| 02 feb 2024 | 15.88 | 15.88 | 15.88 | 15.88 | 15.88 | - |
| 01 feb 2024 | 15.72 | 15.72 | 15.72 | 15.72 | 15.72 | - |
| 31 ene 2024 | 15.52 | 15.52 | 15.52 | 15.52 | 15.52 | - |
| 30 ene 2024 | 15.77 | 15.77 | 15.77 | 15.77 | 15.77 | - |
| 29 ene 2024 | 15.78 | 15.78 | 15.78 | 15.78 | 15.78 | - |
| 26 ene 2024 | 15.66 | 15.66 | 15.66 | 15.66 | 15.66 | - |
| 25 ene 2024 | 15.67 | 15.67 | 15.67 | 15.67 | 15.67 | - |
| 24 ene 2024 | 15.59 | 15.59 | 15.59 | 15.59 | 15.59 | - |
| 23 ene 2024 | 15.58 | 15.58 | 15.58 | 15.58 | 15.58 | - |
| 22 ene 2024 | 15.53 | 15.53 | 15.53 | 15.53 | 15.53 | - |
| 19 ene 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - |
| 18 ene 2024 | 15.31 | 15.31 | 15.31 | 15.31 | 15.31 | - |
| 17 ene 2024 | 15.17 | 15.17 | 15.17 | 15.17 | 15.17 | - |
| 16 ene 2024 | 15.26 | 15.26 | 15.26 | 15.26 | 15.26 | - |
| 12 ene 2024 | 15.32 | 15.32 | 15.32 | 15.32 | 15.32 | - |
| 11 ene 2024 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | - |
| 10 ene 2024 | 15.31 | 15.31 | 15.31 | 15.31 | 15.31 | - |
| 09 ene 2024 | 15.23 | 15.23 | 15.23 | 15.23 | 15.23 | - |
| 08 ene 2024 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | - |
| 05 ene 2024 | 15.04 | 15.04 | 15.04 | 15.04 | 15.04 | - |
| 04 ene 2024 | 15.01 | 15.01 | 15.01 | 15.01 | 15.01 | - |
| 03 ene 2024 | 15.06 | 15.06 | 15.06 | 15.06 | 15.06 | - |
| 02 ene 2024 | 15.18 | 15.18 | 15.18 | 15.18 | 15.18 | - |
| 29 dic 2023 | 15.27 | 15.27 | 15.27 | 15.27 | 15.27 | - |
| 28 dic 2023 | 15.31 | 15.31 | 15.31 | 15.31 | 15.31 | - |
| 27 dic 2023 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | - |
| 26 dic 2023 | 15.28 | 15.28 | 15.28 | 15.28 | 15.28 | - |
| 22 dic 2023 | 15.21 | 15.21 | 15.21 | 15.21 | 15.21 | - |
| 21 dic 2023 | 15.19 | 15.19 | 15.19 | 15.19 | 15.19 | - |
| 20 dic 2023 | 15.03 | 15.03 | 15.03 | 15.03 | 15.03 | - |
| 19 dic 2023 | 15.26 | 15.26 | 15.26 | 15.26 | 15.26 | - |
| 18 dic 2023 | 15.17 | 15.17 | 15.17 | 15.17 | 15.17 | - |
| 15 dic 2023 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | - |
| 14 dic 2023 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | - |
| 13 dic 2023 | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | - |
| *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.