U.S. markets closed
F S&P 500
5,302.75 +5.50 (+0.10%) F Dow Jones
38,678.00 +22.00 (+0.06%) F Nasdaq
18,673.50 +27.25 (+0.15%) E-mini Russell 2000 Index Futur
2,066.00 +0.80 (+0.04%) Petróleo
73.98 -0.24 (-0.32%) Oro
2,371.00 +1.70 (+0.07%)
Neuberger Berman Genesis Inv (NBGNX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 08:01PM EDT
Periodo de tiempo:
03 jun 2023 - 03 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 03 jun 2024 | - | - | - | - | - | - |
| 31 may 2024 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | - |
| 30 may 2024 | 62.95 | 62.95 | 62.95 | 62.95 | 62.95 | - |
| 29 may 2024 | 62.51 | 62.51 | 62.51 | 62.51 | 62.51 | - |
| 28 may 2024 | 63.45 | 63.45 | 63.45 | 63.45 | 63.45 | - |
| 24 may 2024 | 63.97 | 63.97 | 63.97 | 63.97 | 63.97 | - |
| 23 may 2024 | 63.40 | 63.40 | 63.40 | 63.40 | 63.40 | - |
| 22 may 2024 | 64.15 | 64.15 | 64.15 | 64.15 | 64.15 | - |
| 21 may 2024 | 64.61 | 64.61 | 64.61 | 64.61 | 64.61 | - |
| 20 may 2024 | 64.98 | 64.98 | 64.98 | 64.98 | 64.98 | - |
| 17 may 2024 | 64.68 | 64.68 | 64.68 | 64.68 | 64.68 | - |
| 16 may 2024 | 64.44 | 64.44 | 64.44 | 64.44 | 64.44 | - |
| 15 may 2024 | 65.02 | 65.02 | 65.02 | 65.02 | 65.02 | - |
| 14 may 2024 | 64.55 | 64.55 | 64.55 | 64.55 | 64.55 | - |
| 13 may 2024 | 63.97 | 63.97 | 63.97 | 63.97 | 63.97 | - |
| 10 may 2024 | 64.22 | 64.22 | 64.22 | 64.22 | 64.22 | - |
| 09 may 2024 | 64.13 | 64.13 | 64.13 | 64.13 | 64.13 | - |
| 08 may 2024 | 63.43 | 63.43 | 63.43 | 63.43 | 63.43 | - |
| 07 may 2024 | 63.69 | 63.69 | 63.69 | 63.69 | 63.69 | - |
| 06 may 2024 | 63.58 | 63.58 | 63.58 | 63.58 | 63.58 | - |
| 03 may 2024 | 62.67 | 62.67 | 62.67 | 62.67 | 62.67 | - |
| 02 may 2024 | 61.83 | 61.83 | 61.83 | 61.83 | 61.83 | - |
| 01 may 2024 | 60.80 | 60.80 | 60.80 | 60.80 | 60.80 | - |
| 30 abr 2024 | 60.57 | 60.57 | 60.57 | 60.57 | 60.57 | - |
| 29 abr 2024 | 61.75 | 61.75 | 61.75 | 61.75 | 61.75 | - |
| 26 abr 2024 | 61.48 | 61.48 | 61.48 | 61.48 | 61.48 | - |
| 25 abr 2024 | 61.09 | 61.09 | 61.09 | 61.09 | 61.09 | - |
| 24 abr 2024 | 61.33 | 61.33 | 61.33 | 61.33 | 61.33 | - |
| 23 abr 2024 | 61.30 | 61.30 | 61.30 | 61.30 | 61.30 | - |
| 22 abr 2024 | 60.27 | 60.27 | 60.27 | 60.27 | 60.27 | - |
| 19 abr 2024 | 59.74 | 59.74 | 59.74 | 59.74 | 59.74 | - |
| 18 abr 2024 | 59.59 | 59.59 | 59.59 | 59.59 | 59.59 | - |
| 17 abr 2024 | 59.75 | 59.75 | 59.75 | 59.75 | 59.75 | - |
| 16 abr 2024 | 60.48 | 60.48 | 60.48 | 60.48 | 60.48 | - |
| 15 abr 2024 | 60.76 | 60.76 | 60.76 | 60.76 | 60.76 | - |
| 12 abr 2024 | 61.41 | 61.41 | 61.41 | 61.41 | 61.41 | - |
| 11 abr 2024 | 62.25 | 62.25 | 62.25 | 62.25 | 62.25 | - |
| 10 abr 2024 | 62.14 | 62.14 | 62.14 | 62.14 | 62.14 | - |
| 09 abr 2024 | 63.62 | 63.62 | 63.62 | 63.62 | 63.62 | - |
| 08 abr 2024 | 63.33 | 63.33 | 63.33 | 63.33 | 63.33 | - |
| 05 abr 2024 | 63.01 | 63.01 | 63.01 | 63.01 | 63.01 | - |
| 04 abr 2024 | 62.64 | 62.64 | 62.64 | 62.64 | 62.64 | - |
| 03 abr 2024 | 63.08 | 63.08 | 63.08 | 63.08 | 63.08 | - |
| 02 abr 2024 | 62.87 | 62.87 | 62.87 | 62.87 | 62.87 | - |
| 01 abr 2024 | 63.83 | 63.83 | 63.83 | 63.83 | 63.83 | - |
| 28 mar 2024 | 64.38 | 64.38 | 64.38 | 64.38 | 64.38 | - |
| 27 mar 2024 | 64.13 | 64.13 | 64.13 | 64.13 | 64.13 | - |
| 26 mar 2024 | 63.05 | 63.05 | 63.05 | 63.05 | 63.05 | - |
| 25 mar 2024 | 63.05 | 63.05 | 63.05 | 63.05 | 63.05 | - |
| 22 mar 2024 | 63.32 | 63.32 | 63.32 | 63.32 | 63.32 | - |
| 21 mar 2024 | 63.65 | 63.65 | 63.65 | 63.65 | 63.65 | - |
| 20 mar 2024 | 62.88 | 62.88 | 62.88 | 62.88 | 62.88 | - |
| 19 mar 2024 | 62.18 | 62.18 | 62.18 | 62.18 | 62.18 | - |
| 18 mar 2024 | 61.61 | 61.61 | 61.61 | 61.61 | 61.61 | - |
| 15 mar 2024 | 61.79 | 61.79 | 61.79 | 61.79 | 61.79 | - |
| 14 mar 2024 | 61.67 | 61.67 | 61.67 | 61.67 | 61.67 | - |
| 13 mar 2024 | 62.44 | 62.44 | 62.44 | 62.44 | 62.44 | - |
| 12 mar 2024 | 62.44 | 62.44 | 62.44 | 62.44 | 62.44 | - |
| 11 mar 2024 | 62.32 | 62.32 | 62.32 | 62.32 | 62.32 | - |
| 08 mar 2024 | 62.65 | 62.65 | 62.65 | 62.65 | 62.65 | - |
| 07 mar 2024 | 63.04 | 63.04 | 63.04 | 63.04 | 63.04 | - |
| 06 mar 2024 | 62.27 | 62.27 | 62.27 | 62.27 | 62.27 | - |
| 05 mar 2024 | 61.79 | 61.79 | 61.79 | 61.79 | 61.79 | - |
| 04 mar 2024 | 62.35 | 62.35 | 62.35 | 62.35 | 62.35 | - |
| 01 mar 2024 | 62.18 | 62.18 | 62.18 | 62.18 | 62.18 | - |
| 29 feb 2024 | 61.96 | 61.96 | 61.96 | 61.96 | 61.96 | - |
| 28 feb 2024 | 61.42 | 61.42 | 61.42 | 61.42 | 61.42 | - |
| 27 feb 2024 | 61.29 | 61.29 | 61.29 | 61.29 | 61.29 | - |
| 26 feb 2024 | 61.21 | 61.21 | 61.21 | 61.21 | 61.21 | - |
| 23 feb 2024 | 61.18 | 61.18 | 61.18 | 61.18 | 61.18 | - |
| 22 feb 2024 | 61.25 | 61.25 | 61.25 | 61.25 | 61.25 | - |
| 21 feb 2024 | 60.52 | 60.52 | 60.52 | 60.52 | 60.52 | - |
| 20 feb 2024 | 60.53 | 60.53 | 60.53 | 60.53 | 60.53 | - |
| 16 feb 2024 | 61.27 | 61.27 | 61.27 | 61.27 | 61.27 | - |
| 15 feb 2024 | 61.67 | 61.67 | 61.67 | 61.67 | 61.67 | - |
| 14 feb 2024 | 60.84 | 60.84 | 60.84 | 60.84 | 60.84 | - |
| 13 feb 2024 | 59.75 | 59.75 | 59.75 | 59.75 | 59.75 | - |
| 12 feb 2024 | 61.52 | 61.52 | 61.52 | 61.52 | 61.52 | - |
| 09 feb 2024 | 61.15 | 61.15 | 61.15 | 61.15 | 61.15 | - |
| 08 feb 2024 | 60.39 | 60.39 | 60.39 | 60.39 | 60.39 | - |
| 07 feb 2024 | 59.80 | 59.80 | 59.80 | 59.80 | 59.80 | - |
| 06 feb 2024 | 59.58 | 59.58 | 59.58 | 59.58 | 59.58 | - |
| 05 feb 2024 | 59.25 | 59.25 | 59.25 | 59.25 | 59.25 | - |
| 02 feb 2024 | 60.01 | 60.01 | 60.01 | 60.01 | 60.01 | - |
| 01 feb 2024 | 60.19 | 60.19 | 60.19 | 60.19 | 60.19 | - |
| 31 ene 2024 | 59.36 | 59.36 | 59.36 | 59.36 | 59.36 | - |
| 30 ene 2024 | 60.60 | 60.60 | 60.60 | 60.60 | 60.60 | - |
| 29 ene 2024 | 60.64 | 60.64 | 60.64 | 60.64 | 60.64 | - |
| 26 ene 2024 | 59.81 | 59.81 | 59.81 | 59.81 | 59.81 | - |
| 25 ene 2024 | 59.82 | 59.82 | 59.82 | 59.82 | 59.82 | - |
| 24 ene 2024 | 59.65 | 59.65 | 59.65 | 59.65 | 59.65 | - |
| 23 ene 2024 | 60.20 | 60.20 | 60.20 | 60.20 | 60.20 | - |
| 22 ene 2024 | 60.52 | 60.52 | 60.52 | 60.52 | 60.52 | - |
| 19 ene 2024 | 59.74 | 59.74 | 59.74 | 59.74 | 59.74 | - |
| 18 ene 2024 | 59.15 | 59.15 | 59.15 | 59.15 | 59.15 | - |
| 17 ene 2024 | 58.49 | 58.49 | 58.49 | 58.49 | 58.49 | - |
| 16 ene 2024 | 58.94 | 58.94 | 58.94 | 58.94 | 58.94 | - |
| 12 ene 2024 | 59.20 | 59.20 | 59.20 | 59.20 | 59.20 | - |
| 11 ene 2024 | 59.21 | 59.21 | 59.21 | 59.21 | 59.21 | - |
| 10 ene 2024 | 59.22 | 59.22 | 59.22 | 59.22 | 59.22 | - |
| *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.