U.S. markets open in 4 hours 49 minutes
F S&P 500
5,215.25 +1.50 (+0.03%) F Dow Jones
39,035.00 +8.00 (+0.02%) F Nasdaq
18,212.00 +12.50 (+0.07%) E-mini Russell 2000 Index Futur
2,071.50 -5.20 (-0.25%) Petróleo
77.29 -1.09 (-1.39%) Oro
2,312.90 -11.30 (-0.49%)
Mairs & Power Growth (MPGFX)
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 | 161.17 | 161.17 | 161.17 | 161.17 | 161.17 | - |
| 06 may 2024 | 160.72 | 160.72 | 160.72 | 160.72 | 160.72 | - |
| 03 may 2024 | 159.32 | 159.32 | 159.32 | 159.32 | 159.32 | - |
| 02 may 2024 | 157.48 | 157.48 | 157.48 | 157.48 | 157.48 | - |
| 01 may 2024 | 155.53 | 155.53 | 155.53 | 155.53 | 155.53 | - |
| 30 abr 2024 | 155.20 | 155.20 | 155.20 | 155.20 | 155.20 | - |
| 29 abr 2024 | 157.68 | 157.68 | 157.68 | 157.68 | 157.68 | - |
| 26 abr 2024 | 157.55 | 157.55 | 157.55 | 157.55 | 157.55 | - |
| 25 abr 2024 | 155.20 | 155.20 | 155.20 | 155.20 | 155.20 | - |
| 24 abr 2024 | 156.26 | 156.26 | 156.26 | 156.26 | 156.26 | - |
| 23 abr 2024 | 156.51 | 156.51 | 156.51 | 156.51 | 156.51 | - |
| 22 abr 2024 | 154.87 | 154.87 | 154.87 | 154.87 | 154.87 | - |
| 19 abr 2024 | 153.71 | 153.71 | 153.71 | 153.71 | 153.71 | - |
| 18 abr 2024 | 154.59 | 154.59 | 154.59 | 154.59 | 154.59 | - |
| 17 abr 2024 | 154.78 | 154.78 | 154.78 | 154.78 | 154.78 | - |
| 16 abr 2024 | 155.68 | 155.68 | 155.68 | 155.68 | 155.68 | - |
| 15 abr 2024 | 156.00 | 156.00 | 156.00 | 156.00 | 156.00 | - |
| 12 abr 2024 | 157.37 | 157.37 | 157.37 | 157.37 | 157.37 | - |
| 11 abr 2024 | 159.99 | 159.99 | 159.99 | 159.99 | 159.99 | - |
| 10 abr 2024 | 159.03 | 159.03 | 159.03 | 159.03 | 159.03 | - |
| 09 abr 2024 | 161.10 | 161.10 | 161.10 | 161.10 | 161.10 | - |
| 08 abr 2024 | 160.68 | 160.68 | 160.68 | 160.68 | 160.68 | - |
| 05 abr 2024 | 160.51 | 160.51 | 160.51 | 160.51 | 160.51 | - |
| 04 abr 2024 | 158.95 | 158.95 | 158.95 | 158.95 | 158.95 | - |
| 03 abr 2024 | 160.98 | 160.98 | 160.98 | 160.98 | 160.98 | - |
| 02 abr 2024 | 160.94 | 160.94 | 160.94 | 160.94 | 160.94 | - |
| 01 abr 2024 | 162.41 | 162.41 | 162.41 | 162.41 | 162.41 | - |
| 28 mar 2024 | 163.04 | 163.04 | 163.04 | 163.04 | 163.04 | - |
| 27 mar 2024 | 162.66 | 162.66 | 162.66 | 162.66 | 162.66 | - |
| 26 mar 2024 | 161.12 | 161.12 | 161.12 | 161.12 | 161.12 | - |
| 25 mar 2024 | 161.36 | 161.36 | 161.36 | 161.36 | 161.36 | - |
| 22 mar 2024 | 162.08 | 162.08 | 162.08 | 162.08 | 162.08 | - |
| 21 mar 2024 | 162.21 | 162.21 | 162.21 | 162.21 | 162.21 | - |
| 20 mar 2024 | 161.19 | 161.19 | 161.19 | 161.19 | 161.19 | - |
| 19 mar 2024 | 159.67 | 159.67 | 159.67 | 159.67 | 159.67 | - |
| 18 mar 2024 | 158.80 | 158.80 | 158.80 | 158.80 | 158.80 | - |
| 15 mar 2024 | 158.46 | 158.46 | 158.46 | 158.46 | 158.46 | - |
| 14 mar 2024 | 158.93 | 158.93 | 158.93 | 158.93 | 158.93 | - |
| 13 mar 2024 | 159.53 | 159.53 | 159.53 | 159.53 | 159.53 | - |
| 12 mar 2024 | 159.57 | 159.57 | 159.57 | 159.57 | 159.57 | - |
| 11 mar 2024 | 157.85 | 157.85 | 157.85 | 157.85 | 157.85 | - |
| 08 mar 2024 | 158.17 | 158.17 | 158.17 | 158.17 | 158.17 | - |
| 07 mar 2024 | 159.26 | 159.26 | 159.26 | 159.26 | 159.26 | - |
| 06 mar 2024 | 157.70 | 157.70 | 157.70 | 157.70 | 157.70 | - |
| 05 mar 2024 | 156.62 | 156.62 | 156.62 | 156.62 | 156.62 | - |
| 04 mar 2024 | 158.16 | 158.16 | 158.16 | 158.16 | 158.16 | - |
| 01 mar 2024 | 157.52 | 157.52 | 157.52 | 157.52 | 157.52 | - |
| 29 feb 2024 | 156.96 | 156.96 | 156.96 | 156.96 | 156.96 | - |
| 28 feb 2024 | 155.49 | 155.49 | 155.49 | 155.49 | 155.49 | - |
| 27 feb 2024 | 155.81 | 155.81 | 155.81 | 155.81 | 155.81 | - |
| 26 feb 2024 | 155.47 | 155.47 | 155.47 | 155.47 | 155.47 | - |
| 23 feb 2024 | 156.36 | 156.36 | 156.36 | 156.36 | 156.36 | - |
| 22 feb 2024 | 155.98 | 155.98 | 155.98 | 155.98 | 155.98 | - |
| 21 feb 2024 | 152.83 | 152.83 | 152.83 | 152.83 | 152.83 | - |
| 20 feb 2024 | 152.74 | 152.74 | 152.74 | 152.74 | 152.74 | - |
| 16 feb 2024 | 153.38 | 153.38 | 153.38 | 153.38 | 153.38 | - |
| 15 feb 2024 | 154.04 | 154.04 | 154.04 | 154.04 | 154.04 | - |
| 14 feb 2024 | 153.02 | 153.02 | 153.02 | 153.02 | 153.02 | - |
| 13 feb 2024 | 151.55 | 151.55 | 151.55 | 151.55 | 151.55 | - |
| 12 feb 2024 | 153.66 | 153.66 | 153.66 | 153.66 | 153.66 | - |
| 09 feb 2024 | 153.55 | 153.55 | 153.55 | 153.55 | 153.55 | - |
| 08 feb 2024 | 152.30 | 152.30 | 152.30 | 152.30 | 152.30 | - |
| 07 feb 2024 | 151.92 | 151.92 | 151.92 | 151.92 | 151.92 | - |
| 06 feb 2024 | 150.70 | 150.70 | 150.70 | 150.70 | 150.70 | - |
| 05 feb 2024 | 150.56 | 150.56 | 150.56 | 150.56 | 150.56 | - |
| 02 feb 2024 | 151.42 | 151.42 | 151.42 | 151.42 | 151.42 | - |
| 01 feb 2024 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | - |
| 31 ene 2024 | 148.85 | 148.85 | 148.85 | 148.85 | 148.85 | - |
| 30 ene 2024 | 151.80 | 151.80 | 151.80 | 151.80 | 151.80 | - |
| 29 ene 2024 | 151.49 | 151.49 | 151.49 | 151.49 | 151.49 | - |
| 26 ene 2024 | 150.34 | 150.34 | 150.34 | 150.34 | 150.34 | - |
| 25 ene 2024 | 150.29 | 150.29 | 150.29 | 150.29 | 150.29 | - |
| 24 ene 2024 | 149.60 | 149.60 | 149.60 | 149.60 | 149.60 | - |
| 23 ene 2024 | 149.81 | 149.81 | 149.81 | 149.81 | 149.81 | - |
| 22 ene 2024 | 149.37 | 149.37 | 149.37 | 149.37 | 149.37 | - |
| 19 ene 2024 | 147.13 | 147.13 | 147.13 | 147.13 | 147.13 | - |
| 18 ene 2024 | 147.13 | 147.13 | 147.13 | 147.13 | 147.13 | - |
| 17 ene 2024 | 145.80 | 145.80 | 145.80 | 145.80 | 145.80 | - |
| 16 ene 2024 | 146.65 | 146.65 | 146.65 | 146.65 | 146.65 | - |
| 12 ene 2024 | 146.94 | 146.94 | 146.94 | 146.94 | 146.94 | - |
| 11 ene 2024 | 147.00 | 147.00 | 147.00 | 147.00 | 147.00 | - |
| 10 ene 2024 | 147.13 | 147.13 | 147.13 | 147.13 | 147.13 | - |
| 09 ene 2024 | 146.33 | 146.33 | 146.33 | 146.33 | 146.33 | - |
| 08 ene 2024 | 146.50 | 146.50 | 146.50 | 146.50 | 146.50 | - |
| 05 ene 2024 | 144.70 | 144.70 | 144.70 | 144.70 | 144.70 | - |
| 04 ene 2024 | 144.53 | 144.53 | 144.53 | 144.53 | 144.53 | - |
| 03 ene 2024 | 144.74 | 144.74 | 144.74 | 144.74 | 144.74 | - |
| 02 ene 2024 | 146.30 | 146.30 | 146.30 | 146.30 | 146.30 | - |
| 29 dic 2023 | 147.15 | 147.15 | 147.15 | 147.15 | 147.15 | - |
| 28 dic 2023 | 147.58 | 147.58 | 147.58 | 147.58 | 147.58 | - |
| 27 dic 2023 | 147.45 | 147.45 | 147.45 | 147.45 | 147.45 | - |
| 26 dic 2023 | 147.42 | 147.42 | 147.42 | 147.42 | 147.42 | - |
| 22 dic 2023 | 146.88 | 146.88 | 146.88 | 146.88 | 146.88 | - |
| 21 dic 2023 | 146.55 | 146.55 | 146.55 | 146.55 | 146.55 | - |
| 20 dic 2023 | 144.90 | 144.90 | 144.90 | 144.90 | 144.90 | - |
| 19 dic 2023 | 146.42 | 146.42 | 146.42 | 146.42 | 146.42 | - |
| 18 dic 2023 | 145.74 | 145.74 | 145.74 | 145.74 | 145.74 | - |
| 15 dic 2023 | 145.13 | 145.13 | 145.13 | 145.13 | 145.13 | - |
| 15 dic 2023 | 0.675 Dividendo | |||||
| 15 dic 2023 | 2.221 Ganancias de capital | |||||
| *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.