U.S. markets open in 8 hours 3 minutes
F S&P 500
5,210.50 -3.25 (-0.06%) F Dow Jones
39,002.00 -25.00 (-0.06%) F Nasdaq
18,183.75 -15.75 (-0.09%) E-mini Russell 2000 Index Futur
2,071.30 -5.40 (-0.26%) Petróleo
77.96 -0.42 (-0.54%) Oro
2,327.20 +3.00 (+0.13%)
Oakmark Institutional (OANMX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 08:00PM EDT
Periodo de tiempo:
08 may 2023 - 08 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 07 may 2024 | 142.09 | 142.09 | 142.09 | 142.09 | 142.09 | - |
| 06 may 2024 | 141.76 | 141.76 | 141.76 | 141.76 | 141.76 | - |
| 03 may 2024 | 140.69 | 140.69 | 140.69 | 140.69 | 140.69 | - |
| 02 may 2024 | 139.97 | 139.97 | 139.97 | 139.97 | 139.97 | - |
| 01 may 2024 | 139.19 | 139.19 | 139.19 | 139.19 | 139.19 | - |
| 30 abr 2024 | 139.77 | 139.77 | 139.77 | 139.77 | 139.77 | - |
| 29 abr 2024 | 142.20 | 142.20 | 142.20 | 142.20 | 142.20 | - |
| 26 abr 2024 | 141.96 | 141.96 | 141.96 | 141.96 | 141.96 | - |
| 25 abr 2024 | 141.52 | 141.52 | 141.52 | 141.52 | 141.52 | - |
| 24 abr 2024 | 142.33 | 142.33 | 142.33 | 142.33 | 142.33 | - |
| 23 abr 2024 | 142.64 | 142.64 | 142.64 | 142.64 | 142.64 | - |
| 22 abr 2024 | 141.45 | 141.45 | 141.45 | 141.45 | 141.45 | - |
| 19 abr 2024 | 139.94 | 139.94 | 139.94 | 139.94 | 139.94 | - |
| 18 abr 2024 | 138.75 | 138.75 | 138.75 | 138.75 | 138.75 | - |
| 17 abr 2024 | 138.09 | 138.09 | 138.09 | 138.09 | 138.09 | - |
| 16 abr 2024 | 138.03 | 138.03 | 138.03 | 138.03 | 138.03 | - |
| 15 abr 2024 | 138.97 | 138.97 | 138.97 | 138.97 | 138.97 | - |
| 12 abr 2024 | 139.93 | 139.93 | 139.93 | 139.93 | 139.93 | - |
| 11 abr 2024 | 141.92 | 141.92 | 141.92 | 141.92 | 141.92 | - |
| 10 abr 2024 | 142.09 | 142.09 | 142.09 | 142.09 | 142.09 | - |
| 09 abr 2024 | 144.14 | 144.14 | 144.14 | 144.14 | 144.14 | - |
| 08 abr 2024 | 144.22 | 144.22 | 144.22 | 144.22 | 144.22 | - |
| 05 abr 2024 | 143.94 | 143.94 | 143.94 | 143.94 | 143.94 | - |
| 04 abr 2024 | 142.98 | 142.98 | 142.98 | 142.98 | 142.98 | - |
| 03 abr 2024 | 144.65 | 144.65 | 144.65 | 144.65 | 144.65 | - |
| 02 abr 2024 | 144.50 | 144.50 | 144.50 | 144.50 | 144.50 | - |
| 01 abr 2024 | 145.55 | 145.55 | 145.55 | 145.55 | 145.55 | - |
| 28 mar 2024 | 146.21 | 146.21 | 146.21 | 146.21 | 146.21 | - |
| 27 mar 2024 | 145.33 | 145.33 | 145.33 | 145.33 | 145.33 | - |
| 26 mar 2024 | 143.62 | 143.62 | 143.62 | 143.62 | 143.62 | - |
| 25 mar 2024 | 143.48 | 143.48 | 143.48 | 143.48 | 143.48 | - |
| 22 mar 2024 | 143.50 | 143.50 | 143.50 | 143.50 | 143.50 | - |
| 21 mar 2024 | 144.62 | 144.62 | 144.62 | 144.62 | 144.62 | - |
| 20 mar 2024 | 143.24 | 143.24 | 143.24 | 143.24 | 143.24 | - |
| 19 mar 2024 | 141.43 | 141.43 | 141.43 | 141.43 | 141.43 | - |
| 18 mar 2024 | 140.70 | 140.70 | 140.70 | 140.70 | 140.70 | - |
| 15 mar 2024 | 139.97 | 139.97 | 139.97 | 139.97 | 139.97 | - |
| 14 mar 2024 | 140.21 | 140.21 | 140.21 | 140.21 | 140.21 | - |
| 13 mar 2024 | 141.07 | 141.07 | 141.07 | 141.07 | 141.07 | - |
| 12 mar 2024 | 140.47 | 140.47 | 140.47 | 140.47 | 140.47 | - |
| 11 mar 2024 | 139.93 | 139.93 | 139.93 | 139.93 | 139.93 | - |
| 08 mar 2024 | 139.68 | 139.68 | 139.68 | 139.68 | 139.68 | - |
| 07 mar 2024 | 139.54 | 139.54 | 139.54 | 139.54 | 139.54 | - |
| 06 mar 2024 | 138.31 | 138.31 | 138.31 | 138.31 | 138.31 | - |
| 05 mar 2024 | 137.89 | 137.89 | 137.89 | 137.89 | 137.89 | - |
| 04 mar 2024 | 137.97 | 137.97 | 137.97 | 137.97 | 137.97 | - |
| 01 mar 2024 | 138.35 | 138.35 | 138.35 | 138.35 | 138.35 | - |
| 29 feb 2024 | 137.96 | 137.96 | 137.96 | 137.96 | 137.96 | - |
| 28 feb 2024 | 137.18 | 137.18 | 137.18 | 137.18 | 137.18 | - |
| 27 feb 2024 | 137.37 | 137.37 | 137.37 | 137.37 | 137.37 | - |
| 26 feb 2024 | 136.53 | 136.53 | 136.53 | 136.53 | 136.53 | - |
| 23 feb 2024 | 137.06 | 137.06 | 137.06 | 137.06 | 137.06 | - |
| 22 feb 2024 | 137.00 | 137.00 | 137.00 | 137.00 | 137.00 | - |
| 21 feb 2024 | 135.77 | 135.77 | 135.77 | 135.77 | 135.77 | - |
| 20 feb 2024 | 135.39 | 135.39 | 135.39 | 135.39 | 135.39 | - |
| 16 feb 2024 | 135.99 | 135.99 | 135.99 | 135.99 | 135.99 | - |
| 15 feb 2024 | 136.64 | 136.64 | 136.64 | 136.64 | 136.64 | - |
| 14 feb 2024 | 134.79 | 134.79 | 134.79 | 134.79 | 134.79 | - |
| 13 feb 2024 | 133.33 | 133.33 | 133.33 | 133.33 | 133.33 | - |
| 12 feb 2024 | 135.88 | 135.88 | 135.88 | 135.88 | 135.88 | - |
| 09 feb 2024 | 134.76 | 134.76 | 134.76 | 134.76 | 134.76 | - |
| 08 feb 2024 | 134.64 | 134.64 | 134.64 | 134.64 | 134.64 | - |
| 07 feb 2024 | 134.09 | 134.09 | 134.09 | 134.09 | 134.09 | - |
| 06 feb 2024 | 133.56 | 133.56 | 133.56 | 133.56 | 133.56 | - |
| 05 feb 2024 | 133.06 | 133.06 | 133.06 | 133.06 | 133.06 | - |
| 02 feb 2024 | 134.31 | 134.31 | 134.31 | 134.31 | 134.31 | - |
| 01 feb 2024 | 134.58 | 134.58 | 134.58 | 134.58 | 134.58 | - |
| 31 ene 2024 | 133.36 | 133.36 | 133.36 | 133.36 | 133.36 | - |
| 30 ene 2024 | 135.47 | 135.47 | 135.47 | 135.47 | 135.47 | - |
| 29 ene 2024 | 134.43 | 134.43 | 134.43 | 134.43 | 134.43 | - |
| 26 ene 2024 | 133.87 | 133.87 | 133.87 | 133.87 | 133.87 | - |
| 25 ene 2024 | 132.80 | 132.80 | 132.80 | 132.80 | 132.80 | - |
| 24 ene 2024 | 131.51 | 131.51 | 131.51 | 131.51 | 131.51 | - |
| 23 ene 2024 | 131.61 | 131.61 | 131.61 | 131.61 | 131.61 | - |
| 22 ene 2024 | 131.53 | 131.53 | 131.53 | 131.53 | 131.53 | - |
| 19 ene 2024 | 130.81 | 130.81 | 130.81 | 130.81 | 130.81 | - |
| 18 ene 2024 | 129.05 | 129.05 | 129.05 | 129.05 | 129.05 | - |
| 17 ene 2024 | 128.83 | 128.83 | 128.83 | 128.83 | 128.83 | - |
| 16 ene 2024 | 129.85 | 129.85 | 129.85 | 129.85 | 129.85 | - |
| 12 ene 2024 | 130.65 | 130.65 | 130.65 | 130.65 | 130.65 | - |
| 11 ene 2024 | 130.91 | 130.91 | 130.91 | 130.91 | 130.91 | - |
| 10 ene 2024 | 131.29 | 131.29 | 131.29 | 131.29 | 131.29 | - |
| 09 ene 2024 | 131.44 | 131.44 | 131.44 | 131.44 | 131.44 | - |
| 08 ene 2024 | 132.52 | 132.52 | 132.52 | 132.52 | 132.52 | - |
| 05 ene 2024 | 131.44 | 131.44 | 131.44 | 131.44 | 131.44 | - |
| 04 ene 2024 | 130.75 | 130.75 | 130.75 | 130.75 | 130.75 | - |
| 03 ene 2024 | 131.43 | 131.43 | 131.43 | 131.43 | 131.43 | - |
| 02 ene 2024 | 132.89 | 132.89 | 132.89 | 132.89 | 132.89 | - |
| 29 dic 2023 | 132.51 | 132.51 | 132.51 | 132.51 | 132.51 | - |
| 28 dic 2023 | 133.08 | 133.08 | 133.08 | 133.08 | 133.08 | - |
| 27 dic 2023 | 133.01 | 133.01 | 133.01 | 133.01 | 133.01 | - |
| 26 dic 2023 | 132.84 | 132.84 | 132.84 | 132.84 | 132.84 | - |
| 22 dic 2023 | 132.07 | 132.07 | 132.07 | 132.07 | 132.07 | - |
| 21 dic 2023 | 131.82 | 131.82 | 131.82 | 131.82 | 131.82 | - |
| 20 dic 2023 | 130.54 | 130.54 | 130.54 | 130.54 | 130.54 | - |
| 19 dic 2023 | 132.52 | 132.52 | 132.52 | 132.52 | 132.52 | - |
| 18 dic 2023 | 131.54 | 131.54 | 131.54 | 131.54 | 131.54 | - |
| 15 dic 2023 | 131.31 | 131.31 | 131.31 | 131.31 | 131.31 | - |
| 14 dic 2023 | 131.77 | 131.77 | 131.77 | 131.77 | 131.77 | - |
| 14 dic 2023 | 1.613 Dividendo | |||||
| *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.