U.S. markets closed
F S&P 500
5,530.75 +9.25 (+0.17%) F Dow Jones
39,512.00 +43.00 (+0.11%) F Nasdaq
19,949.75 +22.50 (+0.11%) E-mini Russell 2000 Index Futur
2,069.80 +4.80 (+0.23%) Petróleo
81.49 -0.05 (-0.06%) Oro
2,335.20 -4.40 (-0.19%)
Neuberger Berman Small Cap Growth Adv (NBMVX)
Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 08:00PM EDT
Periodo de tiempo:
30 jun 2023 - 30 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 46.49 | 46.49 | 46.49 | 46.49 | 46.49 | - |
| 27 jun 2024 | 46.31 | 46.31 | 46.31 | 46.31 | 46.31 | - |
| 26 jun 2024 | 45.84 | 45.84 | 45.84 | 45.84 | 45.84 | - |
| 25 jun 2024 | 45.97 | 45.97 | 45.97 | 45.97 | 45.97 | - |
| 24 jun 2024 | 45.75 | 45.75 | 45.75 | 45.75 | 45.75 | - |
| 21 jun 2024 | 45.81 | 45.81 | 45.81 | 45.81 | 45.81 | - |
| 20 jun 2024 | 45.72 | 45.72 | 45.72 | 45.72 | 45.72 | - |
| 18 jun 2024 | 46.12 | 46.12 | 46.12 | 46.12 | 46.12 | - |
| 17 jun 2024 | 45.79 | 45.79 | 45.79 | 45.79 | 45.79 | - |
| 14 jun 2024 | 45.15 | 45.15 | 45.15 | 45.15 | 45.15 | - |
| 13 jun 2024 | 45.75 | 45.75 | 45.75 | 45.75 | 45.75 | - |
| 12 jun 2024 | 45.89 | 45.89 | 45.89 | 45.89 | 45.89 | - |
| 11 jun 2024 | 45.04 | 45.04 | 45.04 | 45.04 | 45.04 | - |
| 10 jun 2024 | 45.22 | 45.22 | 45.22 | 45.22 | 45.22 | - |
| 07 jun 2024 | 44.79 | 44.79 | 44.79 | 44.79 | 44.79 | - |
| 06 jun 2024 | 45.18 | 45.18 | 45.18 | 45.18 | 45.18 | - |
| 05 jun 2024 | 45.57 | 45.57 | 45.57 | 45.57 | 45.57 | - |
| 04 jun 2024 | 44.55 | 44.55 | 44.55 | 44.55 | 44.55 | - |
| 03 jun 2024 | 45.14 | 45.14 | 45.14 | 45.14 | 45.14 | - |
| 31 may 2024 | 45.07 | 45.07 | 45.07 | 45.07 | 45.07 | - |
| 30 may 2024 | 44.99 | 44.99 | 44.99 | 44.99 | 44.99 | - |
| 29 may 2024 | 44.65 | 44.65 | 44.65 | 44.65 | 44.65 | - |
| 28 may 2024 | 45.37 | 45.37 | 45.37 | 45.37 | 45.37 | - |
| 24 may 2024 | 45.21 | 45.21 | 45.21 | 45.21 | 45.21 | - |
| 23 may 2024 | 44.49 | 44.49 | 44.49 | 44.49 | 44.49 | - |
| 22 may 2024 | 44.99 | 44.99 | 44.99 | 44.99 | 44.99 | - |
| 21 may 2024 | 45.37 | 45.37 | 45.37 | 45.37 | 45.37 | - |
| 20 may 2024 | 45.48 | 45.48 | 45.48 | 45.48 | 45.48 | - |
| 17 may 2024 | 45.02 | 45.02 | 45.02 | 45.02 | 45.02 | - |
| 16 may 2024 | 45.13 | 45.13 | 45.13 | 45.13 | 45.13 | - |
| 15 may 2024 | 45.82 | 45.82 | 45.82 | 45.82 | 45.82 | - |
| 14 may 2024 | 44.69 | 44.69 | 44.69 | 44.69 | 44.69 | - |
| 13 may 2024 | 44.12 | 44.12 | 44.12 | 44.12 | 44.12 | - |
| 10 may 2024 | 44.32 | 44.32 | 44.32 | 44.32 | 44.32 | - |
| 09 may 2024 | 44.41 | 44.41 | 44.41 | 44.41 | 44.41 | - |
| 08 may 2024 | 44.12 | 44.12 | 44.12 | 44.12 | 44.12 | - |
| 07 may 2024 | 44.54 | 44.54 | 44.54 | 44.54 | 44.54 | - |
| 06 may 2024 | 44.46 | 44.46 | 44.46 | 44.46 | 44.46 | - |
| 03 may 2024 | 43.58 | 43.58 | 43.58 | 43.58 | 43.58 | - |
| 02 may 2024 | 43.30 | 43.30 | 43.30 | 43.30 | 43.30 | - |
| 01 may 2024 | 42.59 | 42.59 | 42.59 | 42.59 | 42.59 | - |
| 30 abr 2024 | 42.78 | 42.78 | 42.78 | 42.78 | 42.78 | - |
| 29 abr 2024 | 43.87 | 43.87 | 43.87 | 43.87 | 43.87 | - |
| 26 abr 2024 | 43.55 | 43.55 | 43.55 | 43.55 | 43.55 | - |
| 25 abr 2024 | 43.15 | 43.15 | 43.15 | 43.15 | 43.15 | - |
| 24 abr 2024 | 43.16 | 43.16 | 43.16 | 43.16 | 43.16 | - |
| 23 abr 2024 | 43.34 | 43.34 | 43.34 | 43.34 | 43.34 | - |
| 22 abr 2024 | 42.41 | 42.41 | 42.41 | 42.41 | 42.41 | - |
| 19 abr 2024 | 41.85 | 41.85 | 41.85 | 41.85 | 41.85 | - |
| 18 abr 2024 | 42.52 | 42.52 | 42.52 | 42.52 | 42.52 | - |
| 17 abr 2024 | 42.85 | 42.85 | 42.85 | 42.85 | 42.85 | - |
| 16 abr 2024 | 43.48 | 43.48 | 43.48 | 43.48 | 43.48 | - |
| 15 abr 2024 | 43.35 | 43.35 | 43.35 | 43.35 | 43.35 | - |
| 12 abr 2024 | 44.05 | 44.05 | 44.05 | 44.05 | 44.05 | - |
| 11 abr 2024 | 45.05 | 45.05 | 45.05 | 45.05 | 45.05 | - |
| 10 abr 2024 | 44.56 | 44.56 | 44.56 | 44.56 | 44.56 | - |
| 09 abr 2024 | 45.26 | 45.26 | 45.26 | 45.26 | 45.26 | - |
| 08 abr 2024 | 45.31 | 45.31 | 45.31 | 45.31 | 45.31 | - |
| 05 abr 2024 | 45.19 | 45.19 | 45.19 | 45.19 | 45.19 | - |
| 04 abr 2024 | 44.68 | 44.68 | 44.68 | 44.68 | 44.68 | - |
| 03 abr 2024 | 45.35 | 45.35 | 45.35 | 45.35 | 45.35 | - |
| 02 abr 2024 | 45.08 | 45.08 | 45.08 | 45.08 | 45.08 | - |
| 01 abr 2024 | 45.88 | 45.88 | 45.88 | 45.88 | 45.88 | - |
| 28 mar 2024 | 46.09 | 46.09 | 46.09 | 46.09 | 46.09 | - |
| 27 mar 2024 | 46.15 | 46.15 | 46.15 | 46.15 | 46.15 | - |
| 26 mar 2024 | 45.58 | 45.58 | 45.58 | 45.58 | 45.58 | - |
| 25 mar 2024 | 45.58 | 45.58 | 45.58 | 45.58 | 45.58 | - |
| 22 mar 2024 | 45.52 | 45.52 | 45.52 | 45.52 | 45.52 | - |
| 21 mar 2024 | 45.85 | 45.85 | 45.85 | 45.85 | 45.85 | - |
| 20 mar 2024 | 45.04 | 45.04 | 45.04 | 45.04 | 45.04 | - |
| 19 mar 2024 | 44.33 | 44.33 | 44.33 | 44.33 | 44.33 | - |
| 18 mar 2024 | 44.30 | 44.30 | 44.30 | 44.30 | 44.30 | - |
| 15 mar 2024 | 44.77 | 44.77 | 44.77 | 44.77 | 44.77 | - |
| 14 mar 2024 | 44.71 | 44.71 | 44.71 | 44.71 | 44.71 | - |
| 13 mar 2024 | 45.46 | 45.46 | 45.46 | 45.46 | 45.46 | - |
| 12 mar 2024 | 45.32 | 45.32 | 45.32 | 45.32 | 45.32 | - |
| 11 mar 2024 | 44.84 | 44.84 | 44.84 | 44.84 | 44.84 | - |
| 08 mar 2024 | 45.53 | 45.53 | 45.53 | 45.53 | 45.53 | - |
| 07 mar 2024 | 45.93 | 45.93 | 45.93 | 45.93 | 45.93 | - |
| 06 mar 2024 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | - |
| 05 mar 2024 | 44.92 | 44.92 | 44.92 | 44.92 | 44.92 | - |
| 04 mar 2024 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | - |
| 01 mar 2024 | 45.43 | 45.43 | 45.43 | 45.43 | 45.43 | - |
| 29 feb 2024 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | - |
| 28 feb 2024 | 44.17 | 44.17 | 44.17 | 44.17 | 44.17 | - |
| 27 feb 2024 | 44.38 | 44.38 | 44.38 | 44.38 | 44.38 | - |
| 26 feb 2024 | 43.85 | 43.85 | 43.85 | 43.85 | 43.85 | - |
| 23 feb 2024 | 43.42 | 43.42 | 43.42 | 43.42 | 43.42 | - |
| 22 feb 2024 | 43.41 | 43.41 | 43.41 | 43.41 | 43.41 | - |
| 21 feb 2024 | 42.19 | 42.19 | 42.19 | 42.19 | 42.19 | - |
| 20 feb 2024 | 42.38 | 42.38 | 42.38 | 42.38 | 42.38 | - |
| 16 feb 2024 | 43.02 | 43.02 | 43.02 | 43.02 | 43.02 | - |
| 15 feb 2024 | 43.68 | 43.68 | 43.68 | 43.68 | 43.68 | - |
| 14 feb 2024 | 42.79 | 42.79 | 42.79 | 42.79 | 42.79 | - |
| 13 feb 2024 | 41.55 | 41.55 | 41.55 | 41.55 | 41.55 | - |
| 12 feb 2024 | 42.92 | 42.92 | 42.92 | 42.92 | 42.92 | - |
| 09 feb 2024 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | - |
| 08 feb 2024 | 41.67 | 41.67 | 41.67 | 41.67 | 41.67 | - |
| 07 feb 2024 | 40.92 | 40.92 | 40.92 | 40.92 | 40.92 | - |
| 06 feb 2024 | 40.82 | 40.82 | 40.82 | 40.82 | 40.82 | - |
| *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.