U.S. markets open in 2 hours 31 minutes
F S&P 500
5,258.00 +19.00 (+0.36%) F Dow Jones
39,652.00 +116.00 (+0.29%) F Nasdaq
18,294.00 +79.50 (+0.44%) E-mini Russell 2000 Index Futur
2,093.40 +9.30 (+0.45%) Petróleo
79.92 +0.66 (+0.83%) Oro
2,383.80 +43.50 (+1.86%)
Oakmark Advisor (OAYMX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 08:00PM EDT
Periodo de tiempo:
10 may 2023 - 10 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 09 may 2024 | 143.17 | 143.17 | 143.17 | 143.17 | 143.17 | - |
| 08 may 2024 | 142.41 | 142.41 | 142.41 | 142.41 | 142.41 | - |
| 07 may 2024 | 142.08 | 142.08 | 142.08 | 142.08 | 142.08 | - |
| 06 may 2024 | 141.74 | 141.74 | 141.74 | 141.74 | 141.74 | - |
| 03 may 2024 | 140.68 | 140.68 | 140.68 | 140.68 | 140.68 | - |
| 02 may 2024 | 139.95 | 139.95 | 139.95 | 139.95 | 139.95 | - |
| 01 may 2024 | 139.18 | 139.18 | 139.18 | 139.18 | 139.18 | - |
| 30 abr 2024 | 139.75 | 139.75 | 139.75 | 139.75 | 139.75 | - |
| 29 abr 2024 | 142.18 | 142.18 | 142.18 | 142.18 | 142.18 | - |
| 26 abr 2024 | 141.95 | 141.95 | 141.95 | 141.95 | 141.95 | - |
| 25 abr 2024 | 141.51 | 141.51 | 141.51 | 141.51 | 141.51 | - |
| 24 abr 2024 | 142.32 | 142.32 | 142.32 | 142.32 | 142.32 | - |
| 23 abr 2024 | 142.63 | 142.63 | 142.63 | 142.63 | 142.63 | - |
| 22 abr 2024 | 141.44 | 141.44 | 141.44 | 141.44 | 141.44 | - |
| 19 abr 2024 | 139.93 | 139.93 | 139.93 | 139.93 | 139.93 | - |
| 18 abr 2024 | 138.73 | 138.73 | 138.73 | 138.73 | 138.73 | - |
| 17 abr 2024 | 138.08 | 138.08 | 138.08 | 138.08 | 138.08 | - |
| 16 abr 2024 | 138.02 | 138.02 | 138.02 | 138.02 | 138.02 | - |
| 15 abr 2024 | 138.96 | 138.96 | 138.96 | 138.96 | 138.96 | - |
| 12 abr 2024 | 139.92 | 139.92 | 139.92 | 139.92 | 139.92 | - |
| 11 abr 2024 | 141.91 | 141.91 | 141.91 | 141.91 | 141.91 | - |
| 10 abr 2024 | 142.08 | 142.08 | 142.08 | 142.08 | 142.08 | - |
| 09 abr 2024 | 144.13 | 144.13 | 144.13 | 144.13 | 144.13 | - |
| 08 abr 2024 | 144.21 | 144.21 | 144.21 | 144.21 | 144.21 | - |
| 05 abr 2024 | 143.93 | 143.93 | 143.93 | 143.93 | 143.93 | - |
| 04 abr 2024 | 142.97 | 142.97 | 142.97 | 142.97 | 142.97 | - |
| 03 abr 2024 | 144.64 | 144.64 | 144.64 | 144.64 | 144.64 | - |
| 02 abr 2024 | 144.49 | 144.49 | 144.49 | 144.49 | 144.49 | - |
| 01 abr 2024 | 145.54 | 145.54 | 145.54 | 145.54 | 145.54 | - |
| 28 mar 2024 | 146.20 | 146.20 | 146.20 | 146.20 | 146.20 | - |
| 27 mar 2024 | 145.32 | 145.32 | 145.32 | 145.32 | 145.32 | - |
| 26 mar 2024 | 143.61 | 143.61 | 143.61 | 143.61 | 143.61 | - |
| 25 mar 2024 | 143.47 | 143.47 | 143.47 | 143.47 | 143.47 | - |
| 22 mar 2024 | 143.49 | 143.49 | 143.49 | 143.49 | 143.49 | - |
| 21 mar 2024 | 144.62 | 144.62 | 144.62 | 144.62 | 144.62 | - |
| 20 mar 2024 | 143.23 | 143.23 | 143.23 | 143.23 | 143.23 | - |
| 19 mar 2024 | 141.42 | 141.42 | 141.42 | 141.42 | 141.42 | - |
| 18 mar 2024 | 140.69 | 140.69 | 140.69 | 140.69 | 140.69 | - |
| 15 mar 2024 | 139.97 | 139.97 | 139.97 | 139.97 | 139.97 | - |
| 14 mar 2024 | 140.20 | 140.20 | 140.20 | 140.20 | 140.20 | - |
| 13 mar 2024 | 141.06 | 141.06 | 141.06 | 141.06 | 141.06 | - |
| 12 mar 2024 | 140.47 | 140.47 | 140.47 | 140.47 | 140.47 | - |
| 11 mar 2024 | 139.92 | 139.92 | 139.92 | 139.92 | 139.92 | - |
| 08 mar 2024 | 139.67 | 139.67 | 139.67 | 139.67 | 139.67 | - |
| 07 mar 2024 | 139.53 | 139.53 | 139.53 | 139.53 | 139.53 | - |
| 06 mar 2024 | 138.31 | 138.31 | 138.31 | 138.31 | 138.31 | - |
| 05 mar 2024 | 137.88 | 137.88 | 137.88 | 137.88 | 137.88 | - |
| 04 mar 2024 | 137.96 | 137.96 | 137.96 | 137.96 | 137.96 | - |
| 01 mar 2024 | 138.35 | 138.35 | 138.35 | 138.35 | 138.35 | - |
| 29 feb 2024 | 137.95 | 137.95 | 137.95 | 137.95 | 137.95 | - |
| 28 feb 2024 | 137.17 | 137.17 | 137.17 | 137.17 | 137.17 | - |
| 27 feb 2024 | 137.36 | 137.36 | 137.36 | 137.36 | 137.36 | - |
| 26 feb 2024 | 136.52 | 136.52 | 136.52 | 136.52 | 136.52 | - |
| 23 feb 2024 | 137.06 | 137.06 | 137.06 | 137.06 | 137.06 | - |
| 22 feb 2024 | 136.99 | 136.99 | 136.99 | 136.99 | 136.99 | - |
| 21 feb 2024 | 135.76 | 135.76 | 135.76 | 135.76 | 135.76 | - |
| 20 feb 2024 | 135.38 | 135.38 | 135.38 | 135.38 | 135.38 | - |
| 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 | 133.32 | 133.32 | 133.32 | 133.32 | 133.32 | - |
| 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 | 134.08 | 134.08 | 134.08 | 134.08 | 134.08 | - |
| 06 feb 2024 | 133.56 | 133.56 | 133.56 | 133.56 | 133.56 | - |
| 05 feb 2024 | 133.05 | 133.05 | 133.05 | 133.05 | 133.05 | - |
| 02 feb 2024 | 134.30 | 134.30 | 134.30 | 134.30 | 134.30 | - |
| 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 | 135.46 | 135.46 | 135.46 | 135.46 | 135.46 | - |
| 29 ene 2024 | 134.43 | 134.43 | 134.43 | 134.43 | 134.43 | - |
| 26 ene 2024 | 133.86 | 133.86 | 133.86 | 133.86 | 133.86 | - |
| 25 ene 2024 | 132.79 | 132.79 | 132.79 | 132.79 | 132.79 | - |
| 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 | 133.09 | 133.09 | 133.09 | 133.09 | 133.09 | - |
| 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 | 132.08 | 132.08 | 132.08 | 132.08 | 132.08 | - |
| 21 dic 2023 | 131.83 | 131.83 | 131.83 | 131.83 | 131.83 | - |
| 20 dic 2023 | 130.55 | 130.55 | 130.55 | 130.55 | 130.55 | - |
| 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 | - |
| *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.