U.S. markets open in 4 hours 8 minutes
F S&P 500
5,618.25 -3.25 (-0.06%) F Dow Jones
39,683.00 -12.00 (-0.03%) F Nasdaq
20,606.50 -14.25 (-0.07%) E-mini Russell 2000 Index Futur
2,045.30 +2.60 (+0.13%) Petróleo
82.24 -0.92 (-1.11%) Oro
2,380.20 -17.50 (-0.73%)
Davis NY Venture C (NYVCX)
Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 08:01PM EDT
Periodo de tiempo:
08 jul 2023 - 08 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 05 jul 2024 | 22.52 | 22.52 | 22.52 | 22.52 | 22.52 | - |
| 03 jul 2024 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | - |
| 02 jul 2024 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | - |
| 01 jul 2024 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | - |
| 28 jun 2024 | 22.24 | 22.24 | 22.24 | 22.24 | 22.24 | - |
| 27 jun 2024 | 22.21 | 22.21 | 22.21 | 22.21 | 22.21 | - |
| 26 jun 2024 | 22.17 | 22.17 | 22.17 | 22.17 | 22.17 | - |
| 25 jun 2024 | 22.12 | 22.12 | 22.12 | 22.12 | 22.12 | - |
| 24 jun 2024 | 22.19 | 22.19 | 22.19 | 22.19 | 22.19 | - |
| 21 jun 2024 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | - |
| 20 jun 2024 | 22.15 | 22.15 | 22.15 | 22.15 | 22.15 | - |
| 18 jun 2024 | 22.05 | 22.05 | 22.05 | 22.05 | 22.05 | - |
| 17 jun 2024 | 22.08 | 22.08 | 22.08 | 22.08 | 22.08 | - |
| 14 jun 2024 | 21.92 | 21.92 | 21.92 | 21.92 | 21.92 | - |
| 14 jun 2024 | 0.05 Dividendo | |||||
| 14 jun 2024 | 2 Ganancias de capital | |||||
| 13 jun 2024 | 24.09 | 24.09 | 24.09 | 24.09 | 22.04 | - |
| 12 jun 2024 | 24.27 | 24.27 | 24.27 | 24.27 | 22.20 | - |
| 11 jun 2024 | 24.14 | 24.14 | 24.14 | 24.14 | 22.09 | - |
| 10 jun 2024 | 24.28 | 24.28 | 24.28 | 24.28 | 22.21 | - |
| 07 jun 2024 | 24.20 | 24.20 | 24.20 | 24.20 | 22.14 | - |
| 06 jun 2024 | 24.20 | 24.20 | 24.20 | 24.20 | 22.14 | - |
| 05 jun 2024 | 24.22 | 24.22 | 24.22 | 24.22 | 22.16 | - |
| 04 jun 2024 | 23.96 | 23.96 | 23.96 | 23.96 | 21.92 | - |
| 03 jun 2024 | 24.25 | 24.25 | 24.25 | 24.25 | 22.19 | - |
| 31 may 2024 | 24.21 | 24.21 | 24.21 | 24.21 | 22.15 | - |
| 30 may 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 21.96 | - |
| 29 may 2024 | 23.97 | 23.97 | 23.97 | 23.97 | 21.93 | - |
| 28 may 2024 | 24.23 | 24.23 | 24.23 | 24.23 | 22.17 | - |
| 24 may 2024 | 24.29 | 24.29 | 24.29 | 24.29 | 22.22 | - |
| 23 may 2024 | 24.13 | 24.13 | 24.13 | 24.13 | 22.08 | - |
| 22 may 2024 | 24.45 | 24.45 | 24.45 | 24.45 | 22.37 | - |
| 21 may 2024 | 24.56 | 24.56 | 24.56 | 24.56 | 22.47 | - |
| 20 may 2024 | 24.63 | 24.63 | 24.63 | 24.63 | 22.53 | - |
| 17 may 2024 | 24.68 | 24.68 | 24.68 | 24.68 | 22.58 | - |
| 16 may 2024 | 24.56 | 24.56 | 24.56 | 24.56 | 22.47 | - |
| 15 may 2024 | 24.63 | 24.63 | 24.63 | 24.63 | 22.53 | - |
| 14 may 2024 | 24.47 | 24.47 | 24.47 | 24.47 | 22.39 | - |
| 13 may 2024 | 24.32 | 24.32 | 24.32 | 24.32 | 22.25 | - |
| 10 may 2024 | 24.37 | 24.37 | 24.37 | 24.37 | 22.30 | - |
| 09 may 2024 | 24.30 | 24.30 | 24.30 | 24.30 | 22.23 | - |
| 08 may 2024 | 24.13 | 24.13 | 24.13 | 24.13 | 22.08 | - |
| 07 may 2024 | 24.19 | 24.19 | 24.19 | 24.19 | 22.13 | - |
| 06 may 2024 | 24.16 | 24.16 | 24.16 | 24.16 | 22.10 | - |
| 03 may 2024 | 23.92 | 23.92 | 23.92 | 23.92 | 21.88 | - |
| 02 may 2024 | 23.77 | 23.77 | 23.77 | 23.77 | 21.75 | - |
| 01 may 2024 | 23.44 | 23.44 | 23.44 | 23.44 | 21.45 | - |
| 30 abr 2024 | 23.34 | 23.34 | 23.34 | 23.34 | 21.35 | - |
| 29 abr 2024 | 23.71 | 23.71 | 23.71 | 23.71 | 21.69 | - |
| 26 abr 2024 | 23.68 | 23.68 | 23.68 | 23.68 | 21.66 | - |
| 25 abr 2024 | 23.52 | 23.52 | 23.52 | 23.52 | 21.52 | - |
| 24 abr 2024 | 23.82 | 23.82 | 23.82 | 23.82 | 21.79 | - |
| 23 abr 2024 | 23.80 | 23.80 | 23.80 | 23.80 | 21.77 | - |
| 22 abr 2024 | 23.56 | 23.56 | 23.56 | 23.56 | 21.56 | - |
| 19 abr 2024 | 23.30 | 23.30 | 23.30 | 23.30 | 21.32 | - |
| 18 abr 2024 | 23.35 | 23.35 | 23.35 | 23.35 | 21.36 | - |
| 17 abr 2024 | 23.19 | 23.19 | 23.19 | 23.19 | 21.22 | - |
| 16 abr 2024 | 23.27 | 23.27 | 23.27 | 23.27 | 21.29 | - |
| 15 abr 2024 | 23.42 | 23.42 | 23.42 | 23.42 | 21.43 | - |
| 12 abr 2024 | 23.56 | 23.56 | 23.56 | 23.56 | 21.56 | - |
| 11 abr 2024 | 23.98 | 23.98 | 23.98 | 23.98 | 21.94 | - |
| 10 abr 2024 | 23.96 | 23.96 | 23.96 | 23.96 | 21.92 | - |
| 09 abr 2024 | 24.19 | 24.19 | 24.19 | 24.19 | 22.13 | - |
| 08 abr 2024 | 24.14 | 24.14 | 24.14 | 24.14 | 22.09 | - |
| 05 abr 2024 | 24.14 | 24.14 | 24.14 | 24.14 | 22.09 | - |
| 04 abr 2024 | 23.88 | 23.88 | 23.88 | 23.88 | 21.85 | - |
| 03 abr 2024 | 24.05 | 24.05 | 24.05 | 24.05 | 22.00 | - |
| 02 abr 2024 | 23.98 | 23.98 | 23.98 | 23.98 | 21.94 | - |
| 01 abr 2024 | 24.15 | 24.15 | 24.15 | 24.15 | 22.09 | - |
| 28 mar 2024 | 24.12 | 24.12 | 24.12 | 24.12 | 22.07 | - |
| 27 mar 2024 | 24.02 | 24.02 | 24.02 | 24.02 | 21.98 | - |
| 26 mar 2024 | 23.75 | 23.75 | 23.75 | 23.75 | 21.73 | - |
| 25 mar 2024 | 23.77 | 23.77 | 23.77 | 23.77 | 21.75 | - |
| 22 mar 2024 | 23.88 | 23.88 | 23.88 | 23.88 | 21.85 | - |
| 21 mar 2024 | 24.02 | 24.02 | 24.02 | 24.02 | 21.98 | - |
| 20 mar 2024 | 23.87 | 23.87 | 23.87 | 23.87 | 21.84 | - |
| 19 mar 2024 | 23.55 | 23.55 | 23.55 | 23.55 | 21.55 | - |
| 18 mar 2024 | 23.53 | 23.53 | 23.53 | 23.53 | 21.53 | - |
| 15 mar 2024 | 23.42 | 23.42 | 23.42 | 23.42 | 21.43 | - |
| 14 mar 2024 | 23.56 | 23.56 | 23.56 | 23.56 | 21.56 | - |
| 13 mar 2024 | 23.71 | 23.71 | 23.71 | 23.71 | 21.69 | - |
| 12 mar 2024 | 23.64 | 23.64 | 23.64 | 23.64 | 21.63 | - |
| 11 mar 2024 | 23.36 | 23.36 | 23.36 | 23.36 | 21.37 | - |
| 08 mar 2024 | 23.44 | 23.44 | 23.44 | 23.44 | 21.45 | - |
| 07 mar 2024 | 23.54 | 23.54 | 23.54 | 23.54 | 21.54 | - |
| 06 mar 2024 | 23.30 | 23.30 | 23.30 | 23.30 | 21.32 | - |
| 05 mar 2024 | 23.15 | 23.15 | 23.15 | 23.15 | 21.18 | - |
| 04 mar 2024 | 23.31 | 23.31 | 23.31 | 23.31 | 21.33 | - |
| 01 mar 2024 | 23.37 | 23.37 | 23.37 | 23.37 | 21.38 | - |
| 29 feb 2024 | 23.22 | 23.22 | 23.22 | 23.22 | 21.24 | - |
| 28 feb 2024 | 23.01 | 23.01 | 23.01 | 23.01 | 21.05 | - |
| 27 feb 2024 | 23.19 | 23.19 | 23.19 | 23.19 | 21.22 | - |
| 26 feb 2024 | 23.10 | 23.10 | 23.10 | 23.10 | 21.13 | - |
| 23 feb 2024 | 23.22 | 23.22 | 23.22 | 23.22 | 21.24 | - |
| 22 feb 2024 | 23.17 | 23.17 | 23.17 | 23.17 | 21.20 | - |
| 21 feb 2024 | 22.85 | 22.85 | 22.85 | 22.85 | 20.91 | - |
| 20 feb 2024 | 22.77 | 22.77 | 22.77 | 22.77 | 20.83 | - |
| 16 feb 2024 | 22.90 | 22.90 | 22.90 | 22.90 | 20.95 | - |
| 15 feb 2024 | 22.86 | 22.86 | 22.86 | 22.86 | 20.91 | - |
| 14 feb 2024 | 22.51 | 22.51 | 22.51 | 22.51 | 20.59 | - |
| *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.