U.S. markets open in 5 hours 46 minutes
F S&P 500
5,547.00 +10.00 (+0.18%) F Dow Jones
39,530.00 +4.00 (+0.01%) F Nasdaq
20,042.00 +69.75 (+0.35%) E-mini Russell 2000 Index Futur
2,044.30 -0.60 (-0.03%) Petróleo
81.17 +0.34 (+0.42%) Oro
2,326.90 -3.90 (-0.17%)
Davis NY Venture B (NYVBX)
Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 08:01PM EDT
Periodo de tiempo:
26 jun 2023 - 26 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 25 jun 2024 | 20.59 | 20.59 | 20.59 | 20.59 | 20.59 | - |
| 24 jun 2024 | 20.65 | 20.65 | 20.65 | 20.65 | 20.65 | - |
| 21 jun 2024 | 20.57 | 20.57 | 20.57 | 20.57 | 20.57 | - |
| 20 jun 2024 | 20.62 | 20.62 | 20.62 | 20.62 | 20.62 | - |
| 18 jun 2024 | 20.52 | 20.52 | 20.52 | 20.52 | 20.52 | - |
| 17 jun 2024 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | - |
| 14 jun 2024 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - |
| 14 jun 2024 | 0.046 Dividendo | |||||
| 14 jun 2024 | 2 Ganancias de capital | |||||
| 13 jun 2024 | 22.57 | 22.57 | 22.57 | 22.57 | 20.52 | - |
| 12 jun 2024 | 22.73 | 22.73 | 22.73 | 22.73 | 20.67 | - |
| 11 jun 2024 | 22.61 | 22.61 | 22.61 | 22.61 | 20.56 | - |
| 10 jun 2024 | 22.74 | 22.74 | 22.74 | 22.74 | 20.68 | - |
| 07 jun 2024 | 22.66 | 22.66 | 22.66 | 22.66 | 20.61 | - |
| 06 jun 2024 | 22.66 | 22.66 | 22.66 | 22.66 | 20.61 | - |
| 05 jun 2024 | 22.68 | 22.68 | 22.68 | 22.68 | 20.62 | - |
| 04 jun 2024 | 22.44 | 22.44 | 22.44 | 22.44 | 20.41 | - |
| 03 jun 2024 | 22.71 | 22.71 | 22.71 | 22.71 | 20.65 | - |
| 31 may 2024 | 22.68 | 22.68 | 22.68 | 22.68 | 20.62 | - |
| 30 may 2024 | 22.48 | 22.48 | 22.48 | 22.48 | 20.44 | - |
| 29 may 2024 | 22.45 | 22.45 | 22.45 | 22.45 | 20.41 | - |
| 28 may 2024 | 22.69 | 22.69 | 22.69 | 22.69 | 20.63 | - |
| 24 may 2024 | 22.75 | 22.75 | 22.75 | 22.75 | 20.69 | - |
| 23 may 2024 | 22.60 | 22.60 | 22.60 | 22.60 | 20.55 | - |
| 22 may 2024 | 22.90 | 22.90 | 22.90 | 22.90 | 20.82 | - |
| 21 may 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 20.92 | - |
| 20 may 2024 | 23.07 | 23.07 | 23.07 | 23.07 | 20.98 | - |
| 17 may 2024 | 23.11 | 23.11 | 23.11 | 23.11 | 21.02 | - |
| 16 may 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 20.92 | - |
| 15 may 2024 | 23.07 | 23.07 | 23.07 | 23.07 | 20.98 | - |
| 14 may 2024 | 22.92 | 22.92 | 22.92 | 22.92 | 20.84 | - |
| 13 may 2024 | 22.78 | 22.78 | 22.78 | 22.78 | 20.71 | - |
| 10 may 2024 | 22.82 | 22.82 | 22.82 | 22.82 | 20.75 | - |
| 09 may 2024 | 22.75 | 22.75 | 22.75 | 22.75 | 20.69 | - |
| 08 may 2024 | 22.60 | 22.60 | 22.60 | 22.60 | 20.55 | - |
| 07 may 2024 | 22.66 | 22.66 | 22.66 | 22.66 | 20.61 | - |
| 06 may 2024 | 22.63 | 22.63 | 22.63 | 22.63 | 20.58 | - |
| 03 may 2024 | 22.40 | 22.40 | 22.40 | 22.40 | 20.37 | - |
| 02 may 2024 | 22.26 | 22.26 | 22.26 | 22.26 | 20.24 | - |
| 01 may 2024 | 21.95 | 21.95 | 21.95 | 21.95 | 19.96 | - |
| 30 abr 2024 | 21.86 | 21.86 | 21.86 | 21.86 | 19.88 | - |
| 29 abr 2024 | 22.21 | 22.21 | 22.21 | 22.21 | 20.20 | - |
| 26 abr 2024 | 22.17 | 22.17 | 22.17 | 22.17 | 20.16 | - |
| 25 abr 2024 | 22.03 | 22.03 | 22.03 | 22.03 | 20.03 | - |
| 24 abr 2024 | 22.31 | 22.31 | 22.31 | 22.31 | 20.29 | - |
| 23 abr 2024 | 22.29 | 22.29 | 22.29 | 22.29 | 20.27 | - |
| 22 abr 2024 | 22.06 | 22.06 | 22.06 | 22.06 | 20.06 | - |
| 19 abr 2024 | 21.82 | 21.82 | 21.82 | 21.82 | 19.84 | - |
| 18 abr 2024 | 21.87 | 21.87 | 21.87 | 21.87 | 19.89 | - |
| 17 abr 2024 | 21.72 | 21.72 | 21.72 | 21.72 | 19.75 | - |
| 16 abr 2024 | 21.79 | 21.79 | 21.79 | 21.79 | 19.81 | - |
| 15 abr 2024 | 21.93 | 21.93 | 21.93 | 21.93 | 19.94 | - |
| 12 abr 2024 | 22.07 | 22.07 | 22.07 | 22.07 | 20.07 | - |
| 11 abr 2024 | 22.46 | 22.46 | 22.46 | 22.46 | 20.42 | - |
| 10 abr 2024 | 22.44 | 22.44 | 22.44 | 22.44 | 20.41 | - |
| 09 abr 2024 | 22.65 | 22.65 | 22.65 | 22.65 | 20.60 | - |
| 08 abr 2024 | 22.61 | 22.61 | 22.61 | 22.61 | 20.56 | - |
| 05 abr 2024 | 22.61 | 22.61 | 22.61 | 22.61 | 20.56 | - |
| 04 abr 2024 | 22.37 | 22.37 | 22.37 | 22.37 | 20.34 | - |
| 03 abr 2024 | 22.52 | 22.52 | 22.52 | 22.52 | 20.48 | - |
| 02 abr 2024 | 22.45 | 22.45 | 22.45 | 22.45 | 20.41 | - |
| 01 abr 2024 | 22.61 | 22.61 | 22.61 | 22.61 | 20.56 | - |
| 28 mar 2024 | 22.59 | 22.59 | 22.59 | 22.59 | 20.54 | - |
| 27 mar 2024 | 22.50 | 22.50 | 22.50 | 22.50 | 20.46 | - |
| 26 mar 2024 | 22.24 | 22.24 | 22.24 | 22.24 | 20.22 | - |
| 25 mar 2024 | 22.26 | 22.26 | 22.26 | 22.26 | 20.24 | - |
| 22 mar 2024 | 22.36 | 22.36 | 22.36 | 22.36 | 20.33 | - |
| 21 mar 2024 | 22.50 | 22.50 | 22.50 | 22.50 | 20.46 | - |
| 20 mar 2024 | 22.35 | 22.35 | 22.35 | 22.35 | 20.32 | - |
| 19 mar 2024 | 22.06 | 22.06 | 22.06 | 22.06 | 20.06 | - |
| 18 mar 2024 | 22.04 | 22.04 | 22.04 | 22.04 | 20.04 | - |
| 15 mar 2024 | 21.94 | 21.94 | 21.94 | 21.94 | 19.95 | - |
| 14 mar 2024 | 22.06 | 22.06 | 22.06 | 22.06 | 20.06 | - |
| 13 mar 2024 | 22.21 | 22.21 | 22.21 | 22.21 | 20.20 | - |
| 12 mar 2024 | 22.14 | 22.14 | 22.14 | 22.14 | 20.13 | - |
| 11 mar 2024 | 21.88 | 21.88 | 21.88 | 21.88 | 19.90 | - |
| 08 mar 2024 | 21.95 | 21.95 | 21.95 | 21.95 | 19.96 | - |
| 07 mar 2024 | 22.04 | 22.04 | 22.04 | 22.04 | 20.04 | - |
| 06 mar 2024 | 21.82 | 21.82 | 21.82 | 21.82 | 19.84 | - |
| 05 mar 2024 | 21.68 | 21.68 | 21.68 | 21.68 | 19.71 | - |
| 04 mar 2024 | 21.83 | 21.83 | 21.83 | 21.83 | 19.85 | - |
| 01 mar 2024 | 21.89 | 21.89 | 21.89 | 21.89 | 19.91 | - |
| 29 feb 2024 | 21.75 | 21.75 | 21.75 | 21.75 | 19.78 | - |
| 28 feb 2024 | 21.55 | 21.55 | 21.55 | 21.55 | 19.60 | - |
| 27 feb 2024 | 21.71 | 21.71 | 21.71 | 21.71 | 19.74 | - |
| 26 feb 2024 | 21.63 | 21.63 | 21.63 | 21.63 | 19.67 | - |
| 23 feb 2024 | 21.75 | 21.75 | 21.75 | 21.75 | 19.78 | - |
| 22 feb 2024 | 21.70 | 21.70 | 21.70 | 21.70 | 19.73 | - |
| 21 feb 2024 | 21.40 | 21.40 | 21.40 | 21.40 | 19.46 | - |
| 20 feb 2024 | 21.33 | 21.33 | 21.33 | 21.33 | 19.40 | - |
| 16 feb 2024 | 21.45 | 21.45 | 21.45 | 21.45 | 19.51 | - |
| 15 feb 2024 | 21.41 | 21.41 | 21.41 | 21.41 | 19.47 | - |
| 14 feb 2024 | 21.08 | 21.08 | 21.08 | 21.08 | 19.17 | - |
| 13 feb 2024 | 20.85 | 20.85 | 20.85 | 20.85 | 18.96 | - |
| 12 feb 2024 | 21.21 | 21.21 | 21.21 | 21.21 | 19.29 | - |
| 09 feb 2024 | 21.10 | 21.10 | 21.10 | 21.10 | 19.19 | - |
| 08 feb 2024 | 20.97 | 20.97 | 20.97 | 20.97 | 19.07 | - |
| 07 feb 2024 | 20.96 | 20.96 | 20.96 | 20.96 | 19.06 | - |
| 06 feb 2024 | 20.81 | 20.81 | 20.81 | 20.81 | 18.92 | - |
| 05 feb 2024 | 20.78 | 20.78 | 20.78 | 20.78 | 18.90 | - |
| *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.