U.S. markets closed
F S&P 500
5,071.50 +25.00 (+0.50%) F Dow Jones
38,217.00 +148.00 (+0.39%) F Nasdaq
17,546.00 +107.75 (+0.62%) E-mini Russell 2000 Index Futur
2,005.40 +15.70 (+0.79%) Petróleo
79.44 +0.44 (+0.56%) Oro
2,328.10 +17.10 (+0.74%)
Natixis Vaughan Nelson Small Cap Value Y (NEJYX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 08:00PM EDT
Periodo de tiempo:
01 may 2023 - 01 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 01 may 2024 | 20.02 | 20.02 | 20.02 | 20.02 | 20.02 | - |
| 30 abr 2024 | 20.01 | 20.01 | 20.01 | 20.01 | 20.01 | - |
| 29 abr 2024 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - |
| 26 abr 2024 | 20.44 | 20.44 | 20.44 | 20.44 | 20.44 | - |
| 25 abr 2024 | 20.41 | 20.41 | 20.41 | 20.41 | 20.41 | - |
| 24 abr 2024 | 20.44 | 20.44 | 20.44 | 20.44 | 20.44 | - |
| 23 abr 2024 | 20.51 | 20.51 | 20.51 | 20.51 | 20.51 | - |
| 22 abr 2024 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - |
| 19 abr 2024 | 20.02 | 20.02 | 20.02 | 20.02 | 20.02 | - |
| 18 abr 2024 | 19.94 | 19.94 | 19.94 | 19.94 | 19.94 | - |
| 17 abr 2024 | 20.01 | 20.01 | 20.01 | 20.01 | 20.01 | - |
| 16 abr 2024 | 20.23 | 20.23 | 20.23 | 20.23 | 20.23 | - |
| 15 abr 2024 | 20.36 | 20.36 | 20.36 | 20.36 | 20.36 | - |
| 12 abr 2024 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - |
| 11 abr 2024 | 20.79 | 20.79 | 20.79 | 20.79 | 20.79 | - |
| 10 abr 2024 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | - |
| 09 abr 2024 | 21.26 | 21.26 | 21.26 | 21.26 | 21.26 | - |
| 08 abr 2024 | 21.24 | 21.24 | 21.24 | 21.24 | 21.24 | - |
| 05 abr 2024 | 21.11 | 21.11 | 21.11 | 21.11 | 21.11 | - |
| 04 abr 2024 | 20.94 | 20.94 | 20.94 | 20.94 | 20.94 | - |
| 03 abr 2024 | 21.12 | 21.12 | 21.12 | 21.12 | 21.12 | - |
| 02 abr 2024 | 20.93 | 20.93 | 20.93 | 20.93 | 20.93 | - |
| 01 abr 2024 | 21.23 | 21.23 | 21.23 | 21.23 | 21.23 | - |
| 28 mar 2024 | 21.37 | 21.37 | 21.37 | 21.37 | 21.37 | - |
| 27 mar 2024 | 21.27 | 21.27 | 21.27 | 21.27 | 21.27 | - |
| 26 mar 2024 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | - |
| 25 mar 2024 | 20.91 | 20.91 | 20.91 | 20.91 | 20.91 | - |
| 22 mar 2024 | 20.97 | 20.97 | 20.97 | 20.97 | 20.97 | - |
| 21 mar 2024 | 21.13 | 21.13 | 21.13 | 21.13 | 21.13 | - |
| 20 mar 2024 | 20.83 | 20.83 | 20.83 | 20.83 | 20.83 | - |
| 19 mar 2024 | 20.58 | 20.58 | 20.58 | 20.58 | 20.58 | - |
| 18 mar 2024 | 20.38 | 20.38 | 20.38 | 20.38 | 20.38 | - |
| 15 mar 2024 | 20.44 | 20.44 | 20.44 | 20.44 | 20.44 | - |
| 14 mar 2024 | 20.37 | 20.37 | 20.37 | 20.37 | 20.37 | - |
| 13 mar 2024 | 20.63 | 20.63 | 20.63 | 20.63 | 20.63 | - |
| 12 mar 2024 | 20.56 | 20.56 | 20.56 | 20.56 | 20.56 | - |
| 11 mar 2024 | 20.57 | 20.57 | 20.57 | 20.57 | 20.57 | - |
| 08 mar 2024 | 20.69 | 20.69 | 20.69 | 20.69 | 20.69 | - |
| 07 mar 2024 | 20.78 | 20.78 | 20.78 | 20.78 | 20.78 | - |
| 06 mar 2024 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | - |
| 05 mar 2024 | 20.47 | 20.47 | 20.47 | 20.47 | 20.47 | - |
| 04 mar 2024 | 20.52 | 20.52 | 20.52 | 20.52 | 20.52 | - |
| 01 mar 2024 | 20.54 | 20.54 | 20.54 | 20.54 | 20.54 | - |
| 29 feb 2024 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - |
| 28 feb 2024 | 20.26 | 20.26 | 20.26 | 20.26 | 20.26 | - |
| 27 feb 2024 | 20.37 | 20.37 | 20.37 | 20.37 | 20.37 | - |
| 26 feb 2024 | 20.29 | 20.29 | 20.29 | 20.29 | 20.29 | - |
| 23 feb 2024 | 20.32 | 20.32 | 20.32 | 20.32 | 20.32 | - |
| 22 feb 2024 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | - |
| 21 feb 2024 | 20.03 | 20.03 | 20.03 | 20.03 | 20.03 | - |
| 20 feb 2024 | 20.01 | 20.01 | 20.01 | 20.01 | 20.01 | - |
| 16 feb 2024 | 20.22 | 20.22 | 20.22 | 20.22 | 20.22 | - |
| 15 feb 2024 | 20.38 | 20.38 | 20.38 | 20.38 | 20.38 | - |
| 14 feb 2024 | 19.99 | 19.99 | 19.99 | 19.99 | 19.99 | - |
| 13 feb 2024 | 19.71 | 19.71 | 19.71 | 19.71 | 19.71 | - |
| 12 feb 2024 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | - |
| 09 feb 2024 | 20.07 | 20.07 | 20.07 | 20.07 | 20.07 | - |
| 08 feb 2024 | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | - |
| 07 feb 2024 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | - |
| 06 feb 2024 | 19.57 | 19.57 | 19.57 | 19.57 | 19.57 | - |
| 05 feb 2024 | 19.57 | 19.57 | 19.57 | 19.57 | 19.57 | - |
| 02 feb 2024 | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | - |
| 01 feb 2024 | 19.83 | 19.83 | 19.83 | 19.83 | 19.83 | - |
| 31 ene 2024 | 19.67 | 19.67 | 19.67 | 19.67 | 19.67 | - |
| 30 ene 2024 | 20.16 | 20.16 | 20.16 | 20.16 | 20.16 | - |
| 29 ene 2024 | 20.22 | 20.22 | 20.22 | 20.22 | 20.22 | - |
| 26 ene 2024 | 19.91 | 19.91 | 19.91 | 19.91 | 19.91 | - |
| 25 ene 2024 | 19.89 | 19.89 | 19.89 | 19.89 | 19.89 | - |
| 24 ene 2024 | 19.77 | 19.77 | 19.77 | 19.77 | 19.77 | - |
| 23 ene 2024 | 19.88 | 19.88 | 19.88 | 19.88 | 19.88 | - |
| 22 ene 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - |
| 19 ene 2024 | 19.69 | 19.69 | 19.69 | 19.69 | 19.69 | - |
| 18 ene 2024 | 19.44 | 19.44 | 19.44 | 19.44 | 19.44 | - |
| 17 ene 2024 | 19.28 | 19.28 | 19.28 | 19.28 | 19.28 | - |
| 16 ene 2024 | 19.44 | 19.44 | 19.44 | 19.44 | 19.44 | - |
| 12 ene 2024 | 19.54 | 19.54 | 19.54 | 19.54 | 19.54 | - |
| 11 ene 2024 | 19.55 | 19.55 | 19.55 | 19.55 | 19.55 | - |
| 10 ene 2024 | 19.62 | 19.62 | 19.62 | 19.62 | 19.62 | - |
| 09 ene 2024 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | - |
| 08 ene 2024 | 19.76 | 19.76 | 19.76 | 19.76 | 19.76 | - |
| 05 ene 2024 | 19.53 | 19.53 | 19.53 | 19.53 | 19.53 | - |
| 04 ene 2024 | 19.47 | 19.47 | 19.47 | 19.47 | 19.47 | - |
| 03 ene 2024 | 19.57 | 19.57 | 19.57 | 19.57 | 19.57 | - |
| 02 ene 2024 | 20.02 | 20.02 | 20.02 | 20.02 | 20.02 | - |
| 29 dic 2023 | 20.11 | 20.11 | 20.11 | 20.11 | 20.11 | - |
| 28 dic 2023 | 20.31 | 20.31 | 20.31 | 20.31 | 20.31 | - |
| 27 dic 2023 | 20.36 | 20.36 | 20.36 | 20.36 | 20.36 | - |
| 26 dic 2023 | 20.37 | 20.37 | 20.37 | 20.37 | 20.37 | - |
| 22 dic 2023 | 20.16 | 20.16 | 20.16 | 20.16 | 20.16 | - |
| 21 dic 2023 | 20.07 | 20.07 | 20.07 | 20.07 | 20.07 | - |
| 21 dic 2023 | 0.093 Dividendo | |||||
| 20 dic 2023 | 19.88 | 19.88 | 19.88 | 19.88 | 19.79 | - |
| 19 dic 2023 | 20.13 | 20.13 | 20.13 | 20.13 | 20.04 | - |
| 18 dic 2023 | 19.84 | 19.84 | 19.84 | 19.84 | 19.75 | - |
| 15 dic 2023 | 19.88 | 19.88 | 19.88 | 19.88 | 19.79 | - |
| 14 dic 2023 | 20.01 | 20.01 | 20.01 | 20.01 | 19.92 | - |
| 13 dic 2023 | 19.30 | 19.30 | 19.30 | 19.30 | 19.21 | - |
| 12 dic 2023 | 18.78 | 18.78 | 18.78 | 18.78 | 18.69 | - |
| 11 dic 2023 | 18.82 | 18.82 | 18.82 | 18.82 | 18.73 | - |
| 08 dic 2023 | 18.72 | 18.72 | 18.72 | 18.72 | 18.63 | - |
| *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.