U.S. markets closed
F S&P 500
5,356.00 +28.00 (+0.53%) F Dow Jones
39,819.00 +36.00 (+0.09%) F Nasdaq
18,939.00 +152.25 (+0.81%) E-mini Russell 2000 Index Futur
2,095.70 +6.60 (+0.32%) Petróleo
77.02 -0.55 (-0.71%) Oro
2,370.60 -22.30 (-0.93%)
Neuberger Berman Genesis Tr (NBGEX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 08:01PM EDT
Periodo de tiempo:
22 may 2023 - 22 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 22 may 2024 | 63.87 | 63.87 | 63.87 | 63.87 | 63.87 | - |
| 21 may 2024 | 64.33 | 64.33 | 64.33 | 64.33 | 64.33 | - |
| 20 may 2024 | 64.71 | 64.71 | 64.71 | 64.71 | 64.71 | - |
| 17 may 2024 | 64.41 | 64.41 | 64.41 | 64.41 | 64.41 | - |
| 16 may 2024 | 64.16 | 64.16 | 64.16 | 64.16 | 64.16 | - |
| 15 may 2024 | 64.74 | 64.74 | 64.74 | 64.74 | 64.74 | - |
| 14 may 2024 | 64.27 | 64.27 | 64.27 | 64.27 | 64.27 | - |
| 13 may 2024 | 63.70 | 63.70 | 63.70 | 63.70 | 63.70 | - |
| 10 may 2024 | 63.94 | 63.94 | 63.94 | 63.94 | 63.94 | - |
| 09 may 2024 | 63.86 | 63.86 | 63.86 | 63.86 | 63.86 | - |
| 08 may 2024 | 63.16 | 63.16 | 63.16 | 63.16 | 63.16 | - |
| 07 may 2024 | 63.42 | 63.42 | 63.42 | 63.42 | 63.42 | - |
| 06 may 2024 | 63.31 | 63.31 | 63.31 | 63.31 | 63.31 | - |
| 03 may 2024 | 62.40 | 62.40 | 62.40 | 62.40 | 62.40 | - |
| 02 may 2024 | 61.57 | 61.57 | 61.57 | 61.57 | 61.57 | - |
| 01 may 2024 | 60.54 | 60.54 | 60.54 | 60.54 | 60.54 | - |
| 30 abr 2024 | 60.32 | 60.32 | 60.32 | 60.32 | 60.32 | - |
| 29 abr 2024 | 61.49 | 61.49 | 61.49 | 61.49 | 61.49 | - |
| 26 abr 2024 | 61.22 | 61.22 | 61.22 | 61.22 | 61.22 | - |
| 25 abr 2024 | 60.83 | 60.83 | 60.83 | 60.83 | 60.83 | - |
| 24 abr 2024 | 61.07 | 61.07 | 61.07 | 61.07 | 61.07 | - |
| 23 abr 2024 | 61.04 | 61.04 | 61.04 | 61.04 | 61.04 | - |
| 22 abr 2024 | 60.01 | 60.01 | 60.01 | 60.01 | 60.01 | - |
| 19 abr 2024 | 59.49 | 59.49 | 59.49 | 59.49 | 59.49 | - |
| 18 abr 2024 | 59.34 | 59.34 | 59.34 | 59.34 | 59.34 | - |
| 17 abr 2024 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | - |
| 16 abr 2024 | 60.23 | 60.23 | 60.23 | 60.23 | 60.23 | - |
| 15 abr 2024 | 60.51 | 60.51 | 60.51 | 60.51 | 60.51 | - |
| 12 abr 2024 | 61.15 | 61.15 | 61.15 | 61.15 | 61.15 | - |
| 11 abr 2024 | 61.99 | 61.99 | 61.99 | 61.99 | 61.99 | - |
| 10 abr 2024 | 61.88 | 61.88 | 61.88 | 61.88 | 61.88 | - |
| 09 abr 2024 | 63.36 | 63.36 | 63.36 | 63.36 | 63.36 | - |
| 08 abr 2024 | 63.06 | 63.06 | 63.06 | 63.06 | 63.06 | - |
| 05 abr 2024 | 62.75 | 62.75 | 62.75 | 62.75 | 62.75 | - |
| 04 abr 2024 | 62.38 | 62.38 | 62.38 | 62.38 | 62.38 | - |
| 03 abr 2024 | 62.82 | 62.82 | 62.82 | 62.82 | 62.82 | - |
| 02 abr 2024 | 62.61 | 62.61 | 62.61 | 62.61 | 62.61 | - |
| 01 abr 2024 | 63.57 | 63.57 | 63.57 | 63.57 | 63.57 | - |
| 28 mar 2024 | 64.12 | 64.12 | 64.12 | 64.12 | 64.12 | - |
| 27 mar 2024 | 63.86 | 63.86 | 63.86 | 63.86 | 63.86 | - |
| 26 mar 2024 | 62.79 | 62.79 | 62.79 | 62.79 | 62.79 | - |
| 25 mar 2024 | 62.79 | 62.79 | 62.79 | 62.79 | 62.79 | - |
| 22 mar 2024 | 63.06 | 63.06 | 63.06 | 63.06 | 63.06 | - |
| 21 mar 2024 | 63.39 | 63.39 | 63.39 | 63.39 | 63.39 | - |
| 20 mar 2024 | 62.62 | 62.62 | 62.62 | 62.62 | 62.62 | - |
| 19 mar 2024 | 61.92 | 61.92 | 61.92 | 61.92 | 61.92 | - |
| 18 mar 2024 | 61.36 | 61.36 | 61.36 | 61.36 | 61.36 | - |
| 15 mar 2024 | 61.54 | 61.54 | 61.54 | 61.54 | 61.54 | - |
| 14 mar 2024 | 61.42 | 61.42 | 61.42 | 61.42 | 61.42 | - |
| 13 mar 2024 | 62.18 | 62.18 | 62.18 | 62.18 | 62.18 | - |
| 12 mar 2024 | 62.19 | 62.19 | 62.19 | 62.19 | 62.19 | - |
| 11 mar 2024 | 62.07 | 62.07 | 62.07 | 62.07 | 62.07 | - |
| 08 mar 2024 | 62.40 | 62.40 | 62.40 | 62.40 | 62.40 | - |
| 07 mar 2024 | 62.79 | 62.79 | 62.79 | 62.79 | 62.79 | - |
| 06 mar 2024 | 62.01 | 62.01 | 62.01 | 62.01 | 62.01 | - |
| 05 mar 2024 | 61.54 | 61.54 | 61.54 | 61.54 | 61.54 | - |
| 04 mar 2024 | 62.10 | 62.10 | 62.10 | 62.10 | 62.10 | - |
| 01 mar 2024 | 61.93 | 61.93 | 61.93 | 61.93 | 61.93 | - |
| 29 feb 2024 | 61.70 | 61.70 | 61.70 | 61.70 | 61.70 | - |
| 28 feb 2024 | 61.17 | 61.17 | 61.17 | 61.17 | 61.17 | - |
| 27 feb 2024 | 61.04 | 61.04 | 61.04 | 61.04 | 61.04 | - |
| 26 feb 2024 | 60.97 | 60.97 | 60.97 | 60.97 | 60.97 | - |
| 23 feb 2024 | 60.93 | 60.93 | 60.93 | 60.93 | 60.93 | - |
| 22 feb 2024 | 61.01 | 61.01 | 61.01 | 61.01 | 61.01 | - |
| 21 feb 2024 | 60.27 | 60.27 | 60.27 | 60.27 | 60.27 | - |
| 20 feb 2024 | 60.29 | 60.29 | 60.29 | 60.29 | 60.29 | - |
| 16 feb 2024 | 61.03 | 61.03 | 61.03 | 61.03 | 61.03 | - |
| 15 feb 2024 | 61.43 | 61.43 | 61.43 | 61.43 | 61.43 | - |
| 14 feb 2024 | 60.59 | 60.59 | 60.59 | 60.59 | 60.59 | - |
| 13 feb 2024 | 59.51 | 59.51 | 59.51 | 59.51 | 59.51 | - |
| 12 feb 2024 | 61.27 | 61.27 | 61.27 | 61.27 | 61.27 | - |
| 09 feb 2024 | 60.90 | 60.90 | 60.90 | 60.90 | 60.90 | - |
| 08 feb 2024 | 60.15 | 60.15 | 60.15 | 60.15 | 60.15 | - |
| 07 feb 2024 | 59.56 | 59.56 | 59.56 | 59.56 | 59.56 | - |
| 06 feb 2024 | 59.34 | 59.34 | 59.34 | 59.34 | 59.34 | - |
| 05 feb 2024 | 59.01 | 59.01 | 59.01 | 59.01 | 59.01 | - |
| 02 feb 2024 | 59.77 | 59.77 | 59.77 | 59.77 | 59.77 | - |
| 01 feb 2024 | 59.95 | 59.95 | 59.95 | 59.95 | 59.95 | - |
| 31 ene 2024 | 59.13 | 59.13 | 59.13 | 59.13 | 59.13 | - |
| 30 ene 2024 | 60.36 | 60.36 | 60.36 | 60.36 | 60.36 | - |
| 29 ene 2024 | 60.40 | 60.40 | 60.40 | 60.40 | 60.40 | - |
| 26 ene 2024 | 59.58 | 59.58 | 59.58 | 59.58 | 59.58 | - |
| 25 ene 2024 | 59.58 | 59.58 | 59.58 | 59.58 | 59.58 | - |
| 24 ene 2024 | 59.41 | 59.41 | 59.41 | 59.41 | 59.41 | - |
| 23 ene 2024 | 59.96 | 59.96 | 59.96 | 59.96 | 59.96 | - |
| 22 ene 2024 | 60.28 | 60.28 | 60.28 | 60.28 | 60.28 | - |
| 19 ene 2024 | 59.51 | 59.51 | 59.51 | 59.51 | 59.51 | - |
| 18 ene 2024 | 58.92 | 58.92 | 58.92 | 58.92 | 58.92 | - |
| 17 ene 2024 | 58.26 | 58.26 | 58.26 | 58.26 | 58.26 | - |
| 16 ene 2024 | 58.71 | 58.71 | 58.71 | 58.71 | 58.71 | - |
| 12 ene 2024 | 58.97 | 58.97 | 58.97 | 58.97 | 58.97 | - |
| 11 ene 2024 | 58.97 | 58.97 | 58.97 | 58.97 | 58.97 | - |
| 10 ene 2024 | 58.99 | 58.99 | 58.99 | 58.99 | 58.99 | - |
| 09 ene 2024 | 58.61 | 58.61 | 58.61 | 58.61 | 58.61 | - |
| 08 ene 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | - |
| 05 ene 2024 | 58.25 | 58.25 | 58.25 | 58.25 | 58.25 | - |
| 04 ene 2024 | 58.32 | 58.32 | 58.32 | 58.32 | 58.32 | - |
| 03 ene 2024 | 58.46 | 58.46 | 58.46 | 58.46 | 58.46 | - |
| 02 ene 2024 | 60.07 | 60.07 | 60.07 | 60.07 | 60.07 | - |
| 29 dic 2023 | 60.73 | 60.73 | 60.73 | 60.73 | 60.73 | - |
| *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.