U.S. markets open in 2 hours 13 minutes
F S&P 500
5,327.50 +6.00 (+0.11%) F Dow Jones
39,113.00 -44.00 (-0.11%) F Nasdaq
18,922.00 +46.00 (+0.24%) E-mini Russell 2000 Index Futur
2,084.00 +7.50 (+0.36%) Petróleo
78.99 +1.27 (+1.63%) Oro
2,345.90 +11.40 (+0.49%)
Northern Stock Index (NOSIX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 08:01PM EDT
Periodo de tiempo:
28 may 2023 - 28 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 24 may 2024 | 54.60 | 54.60 | 54.60 | 54.60 | 54.60 | - |
| 23 may 2024 | 54.22 | 54.22 | 54.22 | 54.22 | 54.22 | - |
| 22 may 2024 | 54.62 | 54.62 | 54.62 | 54.62 | 54.62 | - |
| 21 may 2024 | 54.77 | 54.77 | 54.77 | 54.77 | 54.77 | - |
| 20 may 2024 | 54.63 | 54.63 | 54.63 | 54.63 | 54.63 | - |
| 17 may 2024 | 54.58 | 54.58 | 54.58 | 54.58 | 54.58 | - |
| 16 may 2024 | 54.51 | 54.51 | 54.51 | 54.51 | 54.51 | - |
| 15 may 2024 | 54.62 | 54.62 | 54.62 | 54.62 | 54.62 | - |
| 14 may 2024 | 53.97 | 53.97 | 53.97 | 53.97 | 53.97 | - |
| 13 may 2024 | 53.71 | 53.71 | 53.71 | 53.71 | 53.71 | - |
| 10 may 2024 | 53.72 | 53.72 | 53.72 | 53.72 | 53.72 | - |
| 09 may 2024 | 53.62 | 53.62 | 53.62 | 53.62 | 53.62 | - |
| 08 may 2024 | 53.34 | 53.34 | 53.34 | 53.34 | 53.34 | - |
| 07 may 2024 | 53.34 | 53.34 | 53.34 | 53.34 | 53.34 | - |
| 06 may 2024 | 53.27 | 53.27 | 53.27 | 53.27 | 53.27 | - |
| 03 may 2024 | 52.72 | 52.72 | 52.72 | 52.72 | 52.72 | - |
| 02 may 2024 | 52.06 | 52.06 | 52.06 | 52.06 | 52.06 | - |
| 01 may 2024 | 51.59 | 51.59 | 51.59 | 51.59 | 51.59 | - |
| 30 abr 2024 | 51.77 | 51.77 | 51.77 | 51.77 | 51.77 | - |
| 29 abr 2024 | 52.60 | 52.60 | 52.60 | 52.60 | 52.60 | - |
| 26 abr 2024 | 52.43 | 52.43 | 52.43 | 52.43 | 52.43 | - |
| 25 abr 2024 | 51.90 | 51.90 | 51.90 | 51.90 | 51.90 | - |
| 24 abr 2024 | 52.14 | 52.14 | 52.14 | 52.14 | 52.14 | - |
| 23 abr 2024 | 52.12 | 52.12 | 52.12 | 52.12 | 52.12 | - |
| 22 abr 2024 | 51.51 | 51.51 | 51.51 | 51.51 | 51.51 | - |
| 19 abr 2024 | 51.06 | 51.06 | 51.06 | 51.06 | 51.06 | - |
| 18 abr 2024 | 51.51 | 51.51 | 51.51 | 51.51 | 51.51 | - |
| 17 abr 2024 | 51.62 | 51.62 | 51.62 | 51.62 | 51.62 | - |
| 16 abr 2024 | 51.92 | 51.92 | 51.92 | 51.92 | 51.92 | - |
| 15 abr 2024 | 52.03 | 52.03 | 52.03 | 52.03 | 52.03 | - |
| 12 abr 2024 | 53.43 | 53.43 | 53.43 | 53.43 | 53.43 | - |
| 11 abr 2024 | 53.43 | 53.43 | 53.43 | 53.43 | 53.43 | - |
| 10 abr 2024 | 53.04 | 53.04 | 53.04 | 53.04 | 53.04 | - |
| 09 abr 2024 | 53.54 | 53.54 | 53.54 | 53.54 | 53.54 | - |
| 08 abr 2024 | 53.46 | 53.46 | 53.46 | 53.46 | 53.46 | - |
| 05 abr 2024 | 53.48 | 53.48 | 53.48 | 53.48 | 53.48 | - |
| 04 abr 2024 | 52.89 | 52.89 | 52.89 | 52.89 | 52.89 | - |
| 03 abr 2024 | 53.55 | 53.55 | 53.55 | 53.55 | 53.55 | - |
| 02 abr 2024 | 53.48 | 53.48 | 53.48 | 53.48 | 53.48 | - |
| 01 abr 2024 | 53.87 | 53.87 | 53.87 | 53.87 | 53.87 | - |
| 28 mar 2024 | 53.98 | 53.98 | 53.98 | 53.98 | 53.98 | - |
| 27 mar 2024 | 53.92 | 53.92 | 53.92 | 53.92 | 53.92 | - |
| 26 mar 2024 | 53.45 | 53.45 | 53.45 | 53.45 | 53.45 | - |
| 25 mar 2024 | 53.60 | 53.60 | 53.60 | 53.60 | 53.60 | - |
| 22 mar 2024 | 53.93 | 53.93 | 53.93 | 53.93 | 53.93 | - |
| 21 mar 2024 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - |
| 20 mar 2024 | 53.82 | 53.82 | 53.82 | 53.82 | 53.82 | - |
| 19 mar 2024 | 53.34 | 53.34 | 53.34 | 53.34 | 53.34 | - |
| 18 mar 2024 | 53.04 | 53.04 | 53.04 | 53.04 | 53.04 | - |
| 15 mar 2024 | 52.71 | 52.71 | 52.71 | 52.71 | 52.71 | - |
| 14 mar 2024 | 53.05 | 53.05 | 53.05 | 53.05 | 53.05 | - |
| 13 mar 2024 | 53.19 | 53.19 | 53.19 | 53.19 | 53.19 | - |
| 12 mar 2024 | 53.29 | 53.29 | 53.29 | 53.29 | 53.29 | - |
| 11 mar 2024 | 52.70 | 52.70 | 52.70 | 52.70 | 52.70 | - |
| 08 mar 2024 | 52.76 | 52.76 | 52.76 | 52.76 | 52.76 | - |
| 07 mar 2024 | 53.10 | 53.10 | 53.10 | 53.10 | 53.10 | - |
| 06 mar 2024 | 52.55 | 52.55 | 52.55 | 52.55 | 52.55 | - |
| 05 mar 2024 | 52.28 | 52.28 | 52.28 | 52.28 | 52.28 | - |
| 04 mar 2024 | 52.82 | 52.82 | 52.82 | 52.82 | 52.82 | - |
| 01 mar 2024 | 52.88 | 52.88 | 52.88 | 52.88 | 52.88 | - |
| 29 feb 2024 | 52.46 | 52.46 | 52.46 | 52.46 | 52.46 | - |
| 28 feb 2024 | 52.17 | 52.17 | 52.17 | 52.17 | 52.17 | - |
| 27 feb 2024 | 52.26 | 52.26 | 52.26 | 52.26 | 52.26 | - |
| 26 feb 2024 | 52.17 | 52.17 | 52.17 | 52.17 | 52.17 | - |
| 23 feb 2024 | 52.36 | 52.36 | 52.36 | 52.36 | 52.36 | - |
| 22 feb 2024 | 52.34 | 52.34 | 52.34 | 52.34 | 52.34 | - |
| 21 feb 2024 | 51.26 | 51.26 | 51.26 | 51.26 | 51.26 | - |
| 20 feb 2024 | 51.19 | 51.19 | 51.19 | 51.19 | 51.19 | - |
| 16 feb 2024 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | - |
| 15 feb 2024 | 51.74 | 51.74 | 51.74 | 51.74 | 51.74 | - |
| 14 feb 2024 | 51.43 | 51.43 | 51.43 | 51.43 | 51.43 | - |
| 13 feb 2024 | 50.93 | 50.93 | 50.93 | 50.93 | 50.93 | - |
| 12 feb 2024 | 51.63 | 51.63 | 51.63 | 51.63 | 51.63 | - |
| 09 feb 2024 | 51.68 | 51.68 | 51.68 | 51.68 | 51.68 | - |
| 08 feb 2024 | 51.38 | 51.38 | 51.38 | 51.38 | 51.38 | - |
| 07 feb 2024 | 51.34 | 51.34 | 51.34 | 51.34 | 51.34 | - |
| 06 feb 2024 | 50.92 | 50.92 | 50.92 | 50.92 | 50.92 | - |
| 05 feb 2024 | 50.80 | 50.80 | 50.80 | 50.80 | 50.80 | - |
| 02 feb 2024 | 50.96 | 50.96 | 50.96 | 50.96 | 50.96 | - |
| 01 feb 2024 | 50.42 | 50.42 | 50.42 | 50.42 | 50.42 | - |
| 31 ene 2024 | 49.80 | 49.80 | 49.80 | 49.80 | 49.80 | - |
| 30 ene 2024 | 50.61 | 50.61 | 50.61 | 50.61 | 50.61 | - |
| 29 ene 2024 | 50.64 | 50.64 | 50.64 | 50.64 | 50.64 | - |
| 26 ene 2024 | 50.26 | 50.26 | 50.26 | 50.26 | 50.26 | - |
| 25 ene 2024 | 50.29 | 50.29 | 50.29 | 50.29 | 50.29 | - |
| 24 ene 2024 | 50.03 | 50.03 | 50.03 | 50.03 | 50.03 | - |
| 23 ene 2024 | 49.98 | 49.98 | 49.98 | 49.98 | 49.98 | - |
| 22 ene 2024 | 49.84 | 49.84 | 49.84 | 49.84 | 49.84 | - |
| 19 ene 2024 | 49.12 | 49.12 | 49.12 | 49.12 | 49.12 | - |
| 18 ene 2024 | 49.12 | 49.12 | 49.12 | 49.12 | 49.12 | - |
| 17 ene 2024 | 48.69 | 48.69 | 48.69 | 48.69 | 48.69 | - |
| 16 ene 2024 | 48.96 | 48.96 | 48.96 | 48.96 | 48.96 | - |
| 12 ene 2024 | 49.14 | 49.14 | 49.14 | 49.14 | 49.14 | - |
| 11 ene 2024 | 49.10 | 49.10 | 49.10 | 49.10 | 49.10 | - |
| 10 ene 2024 | 49.13 | 49.13 | 49.13 | 49.13 | 49.13 | - |
| 09 ene 2024 | 48.85 | 48.85 | 48.85 | 48.85 | 48.85 | - |
| 08 ene 2024 | 48.92 | 48.92 | 48.92 | 48.92 | 48.92 | - |
| 05 ene 2024 | 48.24 | 48.24 | 48.24 | 48.24 | 48.24 | - |
| 04 ene 2024 | 48.15 | 48.15 | 48.15 | 48.15 | 48.15 | - |
| 03 ene 2024 | 48.31 | 48.31 | 48.31 | 48.31 | 48.31 | - |
| *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.