U.S. markets open in 8 hours 14 minutes
F S&P 500
5,073.00 +26.50 (+0.53%) F Dow Jones
38,225.00 +156.00 (+0.41%) F Nasdaq
17,554.75 +116.50 (+0.67%) E-mini Russell 2000 Index Futur
2,006.60 +16.90 (+0.85%) Petróleo
79.50 +0.50 (+0.63%) Oro
2,326.30 +15.30 (+0.66%)
Oakmark Select Institutional (OANLX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 08:00PM EDT
Periodo de tiempo:
02 may 2023 - 02 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 01 may 2024 | 70.96 | 70.96 | 70.96 | 70.96 | 70.96 | - |
| 30 abr 2024 | 71.13 | 71.13 | 71.13 | 71.13 | 71.13 | - |
| 29 abr 2024 | 72.61 | 72.61 | 72.61 | 72.61 | 72.61 | - |
| 26 abr 2024 | 72.77 | 72.77 | 72.77 | 72.77 | 72.77 | - |
| 25 abr 2024 | 72.32 | 72.32 | 72.32 | 72.32 | 72.32 | - |
| 24 abr 2024 | 72.34 | 72.34 | 72.34 | 72.34 | 72.34 | - |
| 23 abr 2024 | 72.61 | 72.61 | 72.61 | 72.61 | 72.61 | - |
| 22 abr 2024 | 71.88 | 71.88 | 71.88 | 71.88 | 71.88 | - |
| 19 abr 2024 | 71.04 | 71.04 | 71.04 | 71.04 | 71.04 | - |
| 18 abr 2024 | 70.69 | 70.69 | 70.69 | 70.69 | 70.69 | - |
| 17 abr 2024 | 70.44 | 70.44 | 70.44 | 70.44 | 70.44 | - |
| 16 abr 2024 | 70.48 | 70.48 | 70.48 | 70.48 | 70.48 | - |
| 15 abr 2024 | 70.85 | 70.85 | 70.85 | 70.85 | 70.85 | - |
| 12 abr 2024 | 71.88 | 71.88 | 71.88 | 71.88 | 71.88 | - |
| 11 abr 2024 | 72.93 | 72.93 | 72.93 | 72.93 | 72.93 | - |
| 10 abr 2024 | 72.87 | 72.87 | 72.87 | 72.87 | 72.87 | - |
| 09 abr 2024 | 74.08 | 74.08 | 74.08 | 74.08 | 74.08 | - |
| 08 abr 2024 | 74.06 | 74.06 | 74.06 | 74.06 | 74.06 | - |
| 05 abr 2024 | 73.69 | 73.69 | 73.69 | 73.69 | 73.69 | - |
| 04 abr 2024 | 73.11 | 73.11 | 73.11 | 73.11 | 73.11 | - |
| 03 abr 2024 | 73.94 | 73.94 | 73.94 | 73.94 | 73.94 | - |
| 02 abr 2024 | 73.84 | 73.84 | 73.84 | 73.84 | 73.84 | - |
| 01 abr 2024 | 74.29 | 74.29 | 74.29 | 74.29 | 74.29 | - |
| 28 mar 2024 | 74.72 | 74.72 | 74.72 | 74.72 | 74.72 | - |
| 27 mar 2024 | 74.31 | 74.31 | 74.31 | 74.31 | 74.31 | - |
| 26 mar 2024 | 73.36 | 73.36 | 73.36 | 73.36 | 73.36 | - |
| 25 mar 2024 | 73.48 | 73.48 | 73.48 | 73.48 | 73.48 | - |
| 22 mar 2024 | 73.63 | 73.63 | 73.63 | 73.63 | 73.63 | - |
| 21 mar 2024 | 74.23 | 74.23 | 74.23 | 74.23 | 74.23 | - |
| 20 mar 2024 | 73.38 | 73.38 | 73.38 | 73.38 | 73.38 | - |
| 19 mar 2024 | 72.34 | 72.34 | 72.34 | 72.34 | 72.34 | - |
| 18 mar 2024 | 72.13 | 72.13 | 72.13 | 72.13 | 72.13 | - |
| 15 mar 2024 | 71.63 | 71.63 | 71.63 | 71.63 | 71.63 | - |
| 14 mar 2024 | 71.93 | 71.93 | 71.93 | 71.93 | 71.93 | - |
| 13 mar 2024 | 72.30 | 72.30 | 72.30 | 72.30 | 72.30 | - |
| 12 mar 2024 | 71.98 | 71.98 | 71.98 | 71.98 | 71.98 | - |
| 11 mar 2024 | 71.61 | 71.61 | 71.61 | 71.61 | 71.61 | - |
| 08 mar 2024 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | - |
| 07 mar 2024 | 71.42 | 71.42 | 71.42 | 71.42 | 71.42 | - |
| 06 mar 2024 | 70.79 | 70.79 | 70.79 | 70.79 | 70.79 | - |
| 05 mar 2024 | 70.72 | 70.72 | 70.72 | 70.72 | 70.72 | - |
| 04 mar 2024 | 70.81 | 70.81 | 70.81 | 70.81 | 70.81 | - |
| 01 mar 2024 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | - |
| 29 feb 2024 | 71.17 | 71.17 | 71.17 | 71.17 | 71.17 | - |
| 28 feb 2024 | 70.58 | 70.58 | 70.58 | 70.58 | 70.58 | - |
| 27 feb 2024 | 70.82 | 70.82 | 70.82 | 70.82 | 70.82 | - |
| 26 feb 2024 | 70.30 | 70.30 | 70.30 | 70.30 | 70.30 | - |
| 23 feb 2024 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | - |
| 22 feb 2024 | 70.60 | 70.60 | 70.60 | 70.60 | 70.60 | - |
| 21 feb 2024 | 69.80 | 69.80 | 69.80 | 69.80 | 69.80 | - |
| 20 feb 2024 | 69.87 | 69.87 | 69.87 | 69.87 | 69.87 | - |
| 16 feb 2024 | 70.43 | 70.43 | 70.43 | 70.43 | 70.43 | - |
| 15 feb 2024 | 71.09 | 71.09 | 71.09 | 71.09 | 71.09 | - |
| 14 feb 2024 | 69.84 | 69.84 | 69.84 | 69.84 | 69.84 | - |
| 13 feb 2024 | 68.60 | 68.60 | 68.60 | 68.60 | 68.60 | - |
| 12 feb 2024 | 69.97 | 69.97 | 69.97 | 69.97 | 69.97 | - |
| 09 feb 2024 | 69.45 | 69.45 | 69.45 | 69.45 | 69.45 | - |
| 08 feb 2024 | 69.11 | 69.11 | 69.11 | 69.11 | 69.11 | - |
| 07 feb 2024 | 68.52 | 68.52 | 68.52 | 68.52 | 68.52 | - |
| 06 feb 2024 | 68.41 | 68.41 | 68.41 | 68.41 | 68.41 | - |
| 05 feb 2024 | 68.39 | 68.39 | 68.39 | 68.39 | 68.39 | - |
| 02 feb 2024 | 68.90 | 68.90 | 68.90 | 68.90 | 68.90 | - |
| 01 feb 2024 | 69.48 | 69.48 | 69.48 | 69.48 | 69.48 | - |
| 31 ene 2024 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | - |
| 30 ene 2024 | 70.59 | 70.59 | 70.59 | 70.59 | 70.59 | - |
| 29 ene 2024 | 70.46 | 70.46 | 70.46 | 70.46 | 70.46 | - |
| 26 ene 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - |
| 25 ene 2024 | 69.09 | 69.09 | 69.09 | 69.09 | 69.09 | - |
| 24 ene 2024 | 68.44 | 68.44 | 68.44 | 68.44 | 68.44 | - |
| 23 ene 2024 | 68.64 | 68.64 | 68.64 | 68.64 | 68.64 | - |
| 22 ene 2024 | 68.61 | 68.61 | 68.61 | 68.61 | 68.61 | - |
| 19 ene 2024 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | - |
| 18 ene 2024 | 66.87 | 66.87 | 66.87 | 66.87 | 66.87 | - |
| 17 ene 2024 | 66.60 | 66.60 | 66.60 | 66.60 | 66.60 | - |
| 16 ene 2024 | 67.14 | 67.14 | 67.14 | 67.14 | 67.14 | - |
| 12 ene 2024 | 67.57 | 67.57 | 67.57 | 67.57 | 67.57 | - |
| 11 ene 2024 | 67.83 | 67.83 | 67.83 | 67.83 | 67.83 | - |
| 10 ene 2024 | 68.24 | 68.24 | 68.24 | 68.24 | 68.24 | - |
| 09 ene 2024 | 68.57 | 68.57 | 68.57 | 68.57 | 68.57 | - |
| 08 ene 2024 | 69.28 | 69.28 | 69.28 | 69.28 | 69.28 | - |
| 05 ene 2024 | 68.46 | 68.46 | 68.46 | 68.46 | 68.46 | - |
| 04 ene 2024 | 68.25 | 68.25 | 68.25 | 68.25 | 68.25 | - |
| 03 ene 2024 | 68.84 | 68.84 | 68.84 | 68.84 | 68.84 | - |
| 02 ene 2024 | 70.27 | 70.27 | 70.27 | 70.27 | 70.27 | - |
| 29 dic 2023 | 70.30 | 70.30 | 70.30 | 70.30 | 70.30 | - |
| 28 dic 2023 | 70.73 | 70.73 | 70.73 | 70.73 | 70.73 | - |
| 27 dic 2023 | 70.64 | 70.64 | 70.64 | 70.64 | 70.64 | - |
| 26 dic 2023 | 70.48 | 70.48 | 70.48 | 70.48 | 70.48 | - |
| 22 dic 2023 | 69.93 | 69.93 | 69.93 | 69.93 | 69.93 | - |
| 21 dic 2023 | 69.79 | 69.79 | 69.79 | 69.79 | 69.79 | - |
| 20 dic 2023 | 68.92 | 68.92 | 68.92 | 68.92 | 68.92 | - |
| 19 dic 2023 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - |
| 18 dic 2023 | 69.42 | 69.42 | 69.42 | 69.42 | 69.42 | - |
| 15 dic 2023 | 69.37 | 69.37 | 69.37 | 69.37 | 69.37 | - |
| 14 dic 2023 | 69.43 | 69.43 | 69.43 | 69.43 | 69.43 | - |
| 14 dic 2023 | 0.494 Dividendo | |||||
| 13 dic 2023 | 68.04 | 68.04 | 68.04 | 68.04 | 67.55 | - |
| 12 dic 2023 | 66.16 | 66.16 | 66.16 | 66.16 | 65.68 | - |
| 11 dic 2023 | 66.12 | 66.12 | 66.12 | 66.12 | 65.64 | - |
| 08 dic 2023 | 66.06 | 66.06 | 66.06 | 66.06 | 65.58 | - |
| *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.