U.S. markets open in 1 minute

Morningstar US Technology (MTS)

YHD - YHD Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
- (-)
Al cierre: 06:07PM EDT
Periodo de tiempo:
09 may 2023 - 09 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en Descargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
08 may 202447,902.7947,902.7947,902.7947,902.7947,902.79-
07 may 202447,862.2047,862.2047,862.2047,862.2047,862.20-
06 may 202448,130.1848,130.1848,130.1848,130.1848,130.18-
03 may 202447,399.8247,399.8247,399.8247,399.8247,399.82-
02 may 202446,154.5546,154.5546,154.5546,154.5546,154.55-
01 may 202445,418.0045,418.0045,418.0045,418.0045,418.00-
30 abr 202445,957.2345,957.2345,957.2345,957.2345,957.23-
29 abr 202446,985.1146,985.1146,985.1146,985.1146,985.11-
26 abr 202446,836.4846,836.4846,836.4846,836.4846,836.48-
25 abr 202446,035.0946,035.0946,035.0946,035.0946,035.09-
24 abr 202445,979.7645,979.7645,979.7645,979.7645,979.76-
23 abr 202445,972.8745,972.8745,972.8745,972.8745,972.87-
22 abr 202445,160.7745,160.7745,160.7745,160.7745,160.77-
19 abr 202444,603.3644,603.3644,603.3644,603.3644,603.36-
18 abr 202445,914.1645,914.1645,914.1645,914.1645,914.16-
17 abr 202446,308.8546,308.8546,308.8546,308.8546,308.85-
16 abr 202447,092.7047,092.7047,092.7047,092.7047,092.70-
15 abr 202446,990.4846,990.4846,990.4846,990.4846,990.48-
12 abr 202447,977.2047,977.2047,977.2047,977.2047,977.20-
11 abr 202448,829.4748,829.4748,829.4748,829.4748,829.47-
10 abr 202447,778.9347,778.9347,778.9347,778.9347,778.93-
09 abr 202448,203.1848,203.1848,203.1848,203.1848,203.18-
08 abr 2024------
05 abr 202448,213.1648,213.1648,213.1648,213.1648,213.16-
04 abr 202447,571.2347,571.2347,571.2347,571.2347,571.23-
03 abr 202448,399.7048,399.7048,399.7048,399.7048,399.70-
02 abr 202448,339.7348,339.7348,339.7348,339.7348,339.73-
01 abr 202448,808.7548,808.7548,808.7548,808.7548,808.75-
28 mar 202448,751.5948,751.5948,751.5948,751.5948,751.59-
27 mar 202448,811.0948,811.0948,811.0948,811.0948,811.09-
26 mar 202448,709.7748,709.7748,709.7748,709.7748,709.77-
25 mar 202449,017.6249,017.6249,017.6249,017.6249,017.62-
22 mar 202449,232.0449,232.0449,232.0449,232.0449,232.04-
21 mar 202449,101.4749,101.4749,101.4749,101.4749,101.47-
20 mar 202448,957.7048,957.7048,957.7048,957.7048,957.70-
19 mar 202448,360.2648,360.2648,360.2648,360.2648,360.26-
18 mar 202448,095.5548,095.5548,095.5548,095.5548,095.55-
15 mar 202447,864.0847,864.0847,864.0847,864.0847,864.08-
14 mar 202448,492.6648,492.6648,492.6648,492.6648,492.66-
13 mar 202448,699.7748,699.7748,699.7748,699.7748,699.77-
12 mar 202449,189.2849,189.2849,189.2849,189.2849,189.28-
11 mar 202448,068.6348,068.6348,068.6348,068.6348,068.63-
08 mar 202448,292.0748,292.0748,292.0748,292.0748,292.07-
07 mar 2024------
06 mar 202448,308.0948,308.0948,308.0948,308.0948,308.09-
05 mar 202447,782.2147,782.2147,782.2147,782.2147,782.21-
04 mar 202448,870.9348,870.9348,870.9348,870.9348,870.93-
01 mar 202448,732.7648,732.7648,732.7648,732.7648,732.76-
29 feb 202447,865.3847,865.3847,865.3847,865.3847,865.38-
28 feb 202447,297.2747,297.2747,297.2747,297.2747,297.27-
27 feb 202447,562.4347,562.4347,562.4347,562.4347,562.43-
26 feb 202447,521.9147,521.9147,521.9147,521.9147,521.91-
23 feb 202447,437.8947,437.8947,437.8947,437.8947,437.89-
22 feb 202447,533.2547,533.2547,533.2547,533.2547,533.25-
21 feb 202445,563.3945,563.3945,563.3945,563.3945,563.39-
20 feb 202446,000.4546,000.4546,000.4546,000.4546,000.45-
16 feb 202446,650.0446,650.0446,650.0446,650.0446,650.04-
15 feb 202447,074.0647,074.0647,074.0647,074.0647,074.06-
14 feb 202447,187.9847,187.9847,187.9847,187.9847,187.98-
13 feb 202446,476.5246,476.5246,476.5246,476.5246,476.52-
12 feb 202447,257.0747,257.0747,257.0747,257.0747,257.07-
09 feb 202447,577.5147,577.5147,577.5147,577.5147,577.51-
08 feb 2024------
07 feb 202446,685.2546,685.2546,685.2546,685.2546,685.25-
06 feb 202446,012.7446,012.7446,012.7446,012.7446,012.74-
05 feb 202446,189.1846,189.1846,189.1846,189.1846,189.18-
02 feb 202445,986.6845,986.6845,986.6845,986.6845,986.68-
01 feb 202445,394.4745,394.4745,394.4745,394.4745,394.47-
31 ene 202444,775.3344,775.3344,775.3344,775.3344,775.33-
30 ene 202445,740.9945,740.9945,740.9945,740.9945,740.99-
29 ene 202446,069.4846,069.4846,069.4846,069.4846,069.48-
26 ene 2024------
25 ene 2024------
24 ene 202445,828.8645,828.8645,828.8645,828.8645,828.86-
23 ene 202445,552.2145,552.2145,552.2145,552.2145,552.21-
22 ene 202445,374.8445,374.8445,374.8445,374.8445,374.84-
19 ene 202445,131.7345,131.7345,131.7345,131.7345,131.73-
18 ene 202444,084.1844,084.1844,084.1844,084.1844,084.18-
17 ene 202443,260.8043,260.8043,260.8043,260.8043,260.80-
16 ene 202443,499.6743,499.6743,499.6743,499.6743,499.67-
12 ene 202443,350.0943,350.0943,350.0943,350.0943,350.09-
11 ene 202443,240.7843,240.7843,240.7843,240.7843,240.78-
10 ene 202443,048.2643,048.2643,048.2643,048.2643,048.26-
09 ene 202442,645.7642,645.7642,645.7642,645.7642,645.76-
08 ene 2024------
05 ene 202441,378.3441,378.3441,378.3441,378.3441,378.34-
04 ene 202441,307.7541,307.7541,307.7541,307.7541,307.75-
03 ene 202441,542.7441,542.7441,542.7441,542.7441,542.74-
02 ene 202442,053.1342,053.1342,053.1342,053.1342,053.13-
29 dic 2023------
28 dic 202343,376.3043,376.3043,376.3043,376.3043,376.30-
27 dic 202343,333.2143,333.2143,333.2143,333.2143,333.21-
26 dic 202343,308.2643,308.2643,308.2643,308.2643,308.26-
22 dic 202343,092.4943,092.4943,092.4943,092.4943,092.49-
21 dic 202343,064.2843,064.2843,064.2843,064.2843,064.28-
20 dic 202342,546.4142,546.4142,546.4142,546.4142,546.41-
19 dic 202343,265.3743,265.3743,265.3743,265.3743,265.37-
18 dic 202343,121.7143,121.7143,121.7143,121.7143,121.71-
15 dic 2023------
14 dic 202342,729.9442,729.9442,729.9442,729.9442,729.94-
*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...