U.S. markets open in 50 minutes
F S&P 500
5,177.25 +22.50 (+0.44%) F Dow Jones
38,982.00 +150.00 (+0.39%) F Nasdaq
18,067.00 +66.25 (+0.37%) E-mini Russell 2000 Index Futur
2,064.70 +18.90 (+0.92%) Petróleo
78.77 +0.66 (+0.84%) Oro
2,324.70 +16.10 (+0.70%)
VanEck Uranium+Nuclear Energy ETF (NLR)
NYSEArca - NYSEArca Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 03:59PM EDT
Antes de la apertura del mercado:
Periodo de tiempo:
06 may 2023 - 06 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 03 may 2024 | 80.94 | 81.31 | 80.55 | 81.07 | 81.07 | 28,776 |
| 02 may 2024 | 79.40 | 80.63 | 78.90 | 80.46 | 80.46 | 33,800 |
| 01 may 2024 | 79.15 | 79.86 | 78.13 | 78.82 | 78.82 | 42,200 |
| 30 abr 2024 | 79.21 | 79.21 | 76.62 | 76.74 | 76.74 | 37,900 |
| 29 abr 2024 | 78.50 | 79.40 | 78.19 | 79.33 | 79.33 | 28,600 |
| 26 abr 2024 | 76.89 | 78.01 | 76.40 | 77.87 | 77.87 | 31,700 |
| 25 abr 2024 | 75.99 | 77.32 | 75.64 | 76.97 | 76.97 | 55,500 |
| 24 abr 2024 | 76.66 | 76.98 | 76.07 | 76.35 | 76.35 | 10,400 |
| 23 abr 2024 | 75.90 | 76.85 | 75.61 | 76.74 | 76.74 | 17,900 |
| 22 abr 2024 | 76.09 | 76.60 | 75.35 | 76.12 | 76.12 | 43,400 |
| 19 abr 2024 | 76.29 | 76.76 | 75.77 | 76.08 | 76.08 | 10,500 |
| 18 abr 2024 | 76.42 | 76.95 | 75.76 | 76.34 | 76.34 | 20,200 |
| 17 abr 2024 | 76.70 | 77.38 | 75.86 | 76.15 | 76.15 | 18,700 |
| 16 abr 2024 | 76.57 | 76.73 | 74.47 | 76.18 | 76.18 | 55,400 |
| 15 abr 2024 | 79.47 | 79.64 | 76.40 | 76.89 | 76.89 | 34,100 |
| 12 abr 2024 | 80.00 | 80.84 | 78.11 | 78.56 | 78.56 | 31,800 |
| 11 abr 2024 | 78.80 | 80.00 | 77.80 | 79.89 | 79.89 | 34,400 |
| 10 abr 2024 | 77.33 | 78.61 | 77.04 | 78.60 | 78.60 | 29,100 |
| 09 abr 2024 | 79.42 | 79.66 | 77.90 | 78.54 | 78.54 | 14,500 |
| 08 abr 2024 | 80.11 | 80.11 | 78.31 | 78.78 | 78.78 | 19,100 |
| 05 abr 2024 | 78.77 | 79.88 | 78.55 | 79.55 | 79.55 | 20,100 |
| 04 abr 2024 | 81.22 | 81.22 | 78.47 | 78.79 | 78.79 | 50,700 |
| 03 abr 2024 | 78.79 | 80.90 | 78.79 | 80.52 | 80.52 | 35,700 |
| 02 abr 2024 | 77.51 | 78.62 | 77.47 | 78.62 | 78.62 | 19,500 |
| 01 abr 2024 | 76.57 | 78.35 | 76.48 | 78.29 | 78.29 | 36,500 |
| 28 mar 2024 | 75.68 | 76.34 | 75.60 | 75.96 | 75.96 | 14,000 |
| 27 mar 2024 | 75.19 | 75.45 | 74.74 | 75.41 | 75.41 | 8,200 |
| 26 mar 2024 | 75.36 | 75.58 | 74.70 | 74.84 | 74.84 | 6,600 |
| 25 mar 2024 | 75.55 | 76.38 | 75.25 | 75.29 | 75.29 | 15,500 |
| 22 mar 2024 | 75.34 | 75.85 | 75.20 | 75.35 | 75.35 | 14,400 |
| 21 mar 2024 | 75.59 | 75.90 | 75.10 | 75.15 | 75.15 | 15,900 |
| 20 mar 2024 | 73.57 | 75.51 | 73.44 | 75.26 | 75.26 | 14,400 |
| 19 mar 2024 | 73.31 | 73.71 | 72.71 | 73.31 | 73.31 | 12,700 |
| 18 mar 2024 | 73.91 | 73.91 | 72.89 | 73.62 | 73.62 | 19,100 |
| 15 mar 2024 | 72.56 | 74.00 | 72.56 | 73.47 | 73.47 | 16,600 |
| 14 mar 2024 | 72.85 | 72.85 | 71.53 | 72.22 | 72.22 | 43,800 |
| 13 mar 2024 | 74.45 | 75.10 | 72.82 | 73.11 | 73.11 | 31,600 |
| 12 mar 2024 | 74.68 | 74.78 | 73.23 | 73.93 | 73.93 | 22,900 |
| 11 mar 2024 | 74.39 | 74.39 | 73.84 | 73.96 | 73.96 | 15,400 |
| 08 mar 2024 | 77.32 | 77.49 | 73.95 | 74.39 | 74.39 | 55,900 |
| 07 mar 2024 | 75.30 | 77.49 | 75.30 | 77.36 | 77.36 | 37,800 |
| 06 mar 2024 | 75.42 | 75.73 | 75.10 | 75.26 | 75.26 | 74,100 |
| 05 mar 2024 | 74.74 | 75.62 | 74.00 | 74.13 | 74.13 | 19,700 |
| 04 mar 2024 | 75.39 | 75.56 | 74.27 | 74.32 | 74.32 | 31,600 |
| 01 mar 2024 | 73.10 | 75.01 | 72.86 | 74.76 | 74.76 | 39,600 |
| 29 feb 2024 | 74.27 | 74.42 | 72.69 | 73.08 | 73.08 | 34,500 |
| 28 feb 2024 | 73.64 | 73.68 | 73.14 | 73.33 | 73.33 | 19,200 |
| 27 feb 2024 | 71.02 | 73.46 | 70.87 | 73.20 | 73.20 | 109,800 |
| 26 feb 2024 | 70.23 | 71.44 | 70.15 | 70.84 | 70.84 | 118,100 |
| 23 feb 2024 | 71.23 | 71.42 | 70.43 | 70.43 | 70.43 | 192,600 |
| 22 feb 2024 | 72.70 | 72.79 | 71.31 | 71.43 | 71.43 | 52,900 |
| 21 feb 2024 | 71.54 | 72.70 | 71.28 | 72.45 | 72.45 | 143,500 |
| 20 feb 2024 | 73.20 | 73.55 | 71.46 | 71.88 | 71.88 | 125,200 |
| 16 feb 2024 | 73.42 | 73.62 | 73.02 | 73.05 | 73.05 | 84,400 |
| 15 feb 2024 | 73.83 | 73.90 | 73.19 | 73.67 | 73.67 | 94,600 |
| 14 feb 2024 | 73.75 | 73.99 | 73.18 | 73.75 | 73.75 | 41,100 |
| 13 feb 2024 | 74.44 | 74.44 | 72.54 | 73.23 | 73.23 | 128,600 |
| 12 feb 2024 | 74.63 | 75.14 | 74.34 | 74.68 | 74.68 | 25,500 |
| 09 feb 2024 | 74.48 | 75.57 | 74.00 | 74.75 | 74.75 | 129,900 |
| 08 feb 2024 | 77.59 | 77.59 | 75.08 | 75.49 | 75.49 | 62,100 |
| 07 feb 2024 | 77.26 | 77.81 | 77.00 | 77.81 | 77.81 | 34,500 |
| 06 feb 2024 | 76.83 | 77.75 | 76.54 | 77.17 | 77.17 | 38,800 |
| 05 feb 2024 | 77.73 | 77.73 | 76.25 | 76.86 | 76.86 | 33,700 |
| 02 feb 2024 | 78.93 | 78.93 | 77.75 | 77.83 | 77.83 | 37,500 |
| 01 feb 2024 | 76.91 | 78.90 | 76.55 | 78.90 | 78.90 | 40,800 |
| 31 ene 2024 | 76.49 | 76.72 | 75.60 | 75.78 | 75.78 | 26,700 |
| 30 ene 2024 | 75.01 | 76.29 | 74.90 | 76.09 | 76.09 | 39,300 |
| 29 ene 2024 | 74.32 | 75.39 | 73.60 | 75.39 | 75.39 | 41,800 |
| 26 ene 2024 | 74.70 | 75.05 | 74.50 | 74.94 | 74.94 | 11,100 |
| 25 ene 2024 | 75.72 | 75.72 | 74.40 | 74.70 | 74.70 | 45,200 |
| 24 ene 2024 | 76.54 | 76.72 | 75.17 | 75.19 | 75.19 | 22,000 |
| 23 ene 2024 | 74.09 | 75.68 | 74.09 | 75.68 | 75.68 | 35,900 |
| 22 ene 2024 | 75.11 | 75.43 | 74.00 | 74.00 | 74.00 | 61,700 |
| 19 ene 2024 | 76.09 | 76.09 | 74.78 | 75.91 | 75.91 | 37,200 |
| 18 ene 2024 | 76.86 | 76.97 | 75.50 | 76.54 | 76.54 | 29,200 |
| 17 ene 2024 | 76.71 | 76.71 | 75.48 | 75.91 | 75.91 | 38,900 |
| 16 ene 2024 | 78.17 | 78.78 | 77.34 | 77.63 | 77.63 | 35,400 |
| 12 ene 2024 | 76.12 | 78.88 | 76.12 | 78.11 | 78.11 | 68,600 |
| 11 ene 2024 | 74.67 | 75.01 | 73.34 | 75.01 | 75.01 | 42,200 |
| 10 ene 2024 | 74.28 | 75.25 | 74.11 | 74.47 | 74.47 | 39,000 |
| 09 ene 2024 | 71.76 | 74.04 | 71.51 | 73.66 | 73.66 | 53,700 |
| 08 ene 2024 | 71.59 | 72.06 | 71.17 | 72.06 | 72.06 | 65,600 |
| 05 ene 2024 | 71.35 | 71.88 | 71.01 | 71.42 | 71.42 | 70,600 |
| 04 ene 2024 | 70.93 | 71.74 | 70.93 | 71.39 | 71.39 | 22,000 |
| 03 ene 2024 | 71.03 | 71.49 | 70.53 | 71.01 | 71.01 | 57,900 |
| 02 ene 2024 | 71.74 | 71.94 | 70.75 | 71.10 | 71.10 | 83,400 |
| 29 dic 2023 | 71.30 | 72.08 | 71.30 | 71.72 | 71.72 | 24,300 |
| 28 dic 2023 | 71.91 | 72.02 | 71.20 | 71.20 | 71.20 | 25,800 |
| 27 dic 2023 | 72.68 | 72.77 | 72.14 | 72.33 | 72.33 | 18,500 |
| 26 dic 2023 | 72.27 | 72.78 | 71.84 | 72.71 | 72.71 | 21,900 |
| 22 dic 2023 | 72.02 | 72.82 | 71.79 | 71.80 | 71.80 | 29,900 |
| 21 dic 2023 | 70.67 | 71.31 | 70.67 | 71.27 | 71.27 | 18,700 |
| 20 dic 2023 | 70.29 | 70.80 | 69.50 | 69.61 | 69.61 | 36,000 |
| 19 dic 2023 | 71.35 | 71.48 | 70.20 | 70.24 | 70.24 | 45,900 |
| 18 dic 2023 | 71.78 | 72.81 | 71.28 | 71.50 | 71.50 | 66,600 |
| 18 dic 2023 | 3.258 Dividendo | |||||
| 15 dic 2023 | 75.17 | 75.18 | 73.81 | 74.05 | 70.79 | 40,500 |
| 14 dic 2023 | 74.45 | 75.70 | 73.55 | 75.67 | 72.34 | 46,800 |
| 13 dic 2023 | 74.09 | 74.09 | 72.29 | 73.85 | 70.60 | 29,800 |
| 12 dic 2023 | 73.64 | 73.95 | 73.12 | 73.86 | 70.61 | 27,500 |
| *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.