U.S. markets closed
F S&P 500
5,564.50 -4.25 (-0.08%) F Dow Jones
39,664.00 -24.00 (-0.06%) F Nasdaq
20,245.50 -9.75 (-0.05%) E-mini Russell 2000 Index Futur
2,054.90 -0.10 (-0.00%) Petróleo
82.95 +0.14 (+0.17%) Oro
2,340.60 +7.20 (+0.31%)
Invesco Oppenheimer International Gr R6 (OIGIX)
Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 08:00PM EDT
Periodo de tiempo:
02 jul 2023 - 02 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 02 jul 2024 | - | - | - | - | - | - |
| 01 jul 2024 | 36.64 | 36.64 | 36.64 | 36.64 | 36.64 | - |
| 28 jun 2024 | 36.63 | 36.63 | 36.63 | 36.63 | 36.63 | - |
| 27 jun 2024 | 36.87 | 36.87 | 36.87 | 36.87 | 36.87 | - |
| 26 jun 2024 | 36.81 | 36.81 | 36.81 | 36.81 | 36.81 | - |
| 25 jun 2024 | 37.06 | 37.06 | 37.06 | 37.06 | 37.06 | - |
| 24 jun 2024 | 36.93 | 36.93 | 36.93 | 36.93 | 36.93 | - |
| 21 jun 2024 | 36.94 | 36.94 | 36.94 | 36.94 | 36.94 | - |
| 20 jun 2024 | 37.10 | 37.10 | 37.10 | 37.10 | 37.10 | - |
| 18 jun 2024 | 37.05 | 37.05 | 37.05 | 37.05 | 37.05 | - |
| 17 jun 2024 | 36.97 | 36.97 | 36.97 | 36.97 | 36.97 | - |
| 14 jun 2024 | 36.82 | 36.82 | 36.82 | 36.82 | 36.82 | - |
| 13 jun 2024 | 37.32 | 37.32 | 37.32 | 37.32 | 37.32 | - |
| 12 jun 2024 | 37.72 | 37.72 | 37.72 | 37.72 | 37.72 | - |
| 11 jun 2024 | 37.17 | 37.17 | 37.17 | 37.17 | 37.17 | - |
| 10 jun 2024 | 37.46 | 37.46 | 37.46 | 37.46 | 37.46 | - |
| 07 jun 2024 | 37.44 | 37.44 | 37.44 | 37.44 | 37.44 | - |
| 06 jun 2024 | 37.77 | 37.77 | 37.77 | 37.77 | 37.77 | - |
| 05 jun 2024 | 37.70 | 37.70 | 37.70 | 37.70 | 37.70 | - |
| 04 jun 2024 | 37.18 | 37.18 | 37.18 | 37.18 | 37.18 | - |
| 03 jun 2024 | 37.30 | 37.30 | 37.30 | 37.30 | 37.30 | - |
| 31 may 2024 | 37.22 | 37.22 | 37.22 | 37.22 | 37.22 | - |
| 30 may 2024 | 36.90 | 36.90 | 36.90 | 36.90 | 36.90 | - |
| 29 may 2024 | 36.52 | 36.52 | 36.52 | 36.52 | 36.52 | - |
| 28 may 2024 | 37.17 | 37.17 | 37.17 | 37.17 | 37.17 | - |
| 24 may 2024 | 37.46 | 37.46 | 37.46 | 37.46 | 37.46 | - |
| 23 may 2024 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | - |
| 22 may 2024 | 37.23 | 37.23 | 37.23 | 37.23 | 37.23 | - |
| 21 may 2024 | 37.43 | 37.43 | 37.43 | 37.43 | 37.43 | - |
| 20 may 2024 | 37.58 | 37.58 | 37.58 | 37.58 | 37.58 | - |
| 17 may 2024 | 37.47 | 37.47 | 37.47 | 37.47 | 37.47 | - |
| 16 may 2024 | 37.50 | 37.50 | 37.50 | 37.50 | 37.50 | - |
| 15 may 2024 | 37.86 | 37.86 | 37.86 | 37.86 | 37.86 | - |
| 14 may 2024 | 37.32 | 37.32 | 37.32 | 37.32 | 37.32 | - |
| 13 may 2024 | 37.04 | 37.04 | 37.04 | 37.04 | 37.04 | - |
| 10 may 2024 | 36.99 | 36.99 | 36.99 | 36.99 | 36.99 | - |
| 09 may 2024 | 36.90 | 36.90 | 36.90 | 36.90 | 36.90 | - |
| 08 may 2024 | 36.82 | 36.82 | 36.82 | 36.82 | 36.82 | - |
| 07 may 2024 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | - |
| 06 may 2024 | 36.65 | 36.65 | 36.65 | 36.65 | 36.65 | - |
| 03 may 2024 | 36.42 | 36.42 | 36.42 | 36.42 | 36.42 | - |
| 02 may 2024 | 35.94 | 35.94 | 35.94 | 35.94 | 35.94 | - |
| 01 may 2024 | 35.57 | 35.57 | 35.57 | 35.57 | 35.57 | - |
| 30 abr 2024 | 35.56 | 35.56 | 35.56 | 35.56 | 35.56 | - |
| 29 abr 2024 | 36.09 | 36.09 | 36.09 | 36.09 | 36.09 | - |
| 26 abr 2024 | 36.12 | 36.12 | 36.12 | 36.12 | 36.12 | - |
| 25 abr 2024 | 35.64 | 35.64 | 35.64 | 35.64 | 35.64 | - |
| 24 abr 2024 | 35.84 | 35.84 | 35.84 | 35.84 | 35.84 | - |
| 23 abr 2024 | 35.83 | 35.83 | 35.83 | 35.83 | 35.83 | - |
| 22 abr 2024 | 35.28 | 35.28 | 35.28 | 35.28 | 35.28 | - |
| 19 abr 2024 | 34.89 | 34.89 | 34.89 | 34.89 | 34.89 | - |
| 18 abr 2024 | 35.13 | 35.13 | 35.13 | 35.13 | 35.13 | - |
| 17 abr 2024 | 35.37 | 35.37 | 35.37 | 35.37 | 35.37 | - |
| 16 abr 2024 | 35.55 | 35.55 | 35.55 | 35.55 | 35.55 | - |
| 15 abr 2024 | 35.68 | 35.68 | 35.68 | 35.68 | 35.68 | - |
| 12 abr 2024 | 35.77 | 35.77 | 35.77 | 35.77 | 35.77 | - |
| 11 abr 2024 | 36.59 | 36.59 | 36.59 | 36.59 | 36.59 | - |
| 10 abr 2024 | 36.47 | 36.47 | 36.47 | 36.47 | 36.47 | - |
| 09 abr 2024 | 36.86 | 36.86 | 36.86 | 36.86 | 36.86 | - |
| 08 abr 2024 | 36.92 | 36.92 | 36.92 | 36.92 | 36.92 | - |
| 05 abr 2024 | 36.86 | 36.86 | 36.86 | 36.86 | 36.86 | - |
| 04 abr 2024 | 36.54 | 36.54 | 36.54 | 36.54 | 36.54 | - |
| 03 abr 2024 | 36.86 | 36.86 | 36.86 | 36.86 | 36.86 | - |
| 02 abr 2024 | 36.73 | 36.73 | 36.73 | 36.73 | 36.73 | - |
| 01 abr 2024 | 36.97 | 36.97 | 36.97 | 36.97 | 36.97 | - |
| 28 mar 2024 | 37.24 | 37.24 | 37.24 | 37.24 | 37.24 | - |
| 27 mar 2024 | 37.31 | 37.31 | 37.31 | 37.31 | 37.31 | - |
| 26 mar 2024 | 37.13 | 37.13 | 37.13 | 37.13 | 37.13 | - |
| 25 mar 2024 | 37.14 | 37.14 | 37.14 | 37.14 | 37.14 | - |
| 22 mar 2024 | 37.22 | 37.22 | 37.22 | 37.22 | 37.22 | - |
| 21 mar 2024 | 37.47 | 37.47 | 37.47 | 37.47 | 37.47 | - |
| 20 mar 2024 | 37.51 | 37.51 | 37.51 | 37.51 | 37.51 | - |
| 19 mar 2024 | 37.08 | 37.08 | 37.08 | 37.08 | 37.08 | - |
| 18 mar 2024 | 37.10 | 37.10 | 37.10 | 37.10 | 37.10 | - |
| 15 mar 2024 | 37.24 | 37.24 | 37.24 | 37.24 | 37.24 | - |
| 14 mar 2024 | 37.45 | 37.45 | 37.45 | 37.45 | 37.45 | - |
| 13 mar 2024 | 37.46 | 37.46 | 37.46 | 37.46 | 37.46 | - |
| 12 mar 2024 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | - |
| 11 mar 2024 | 37.13 | 37.13 | 37.13 | 37.13 | 37.13 | - |
| 08 mar 2024 | 37.34 | 37.34 | 37.34 | 37.34 | 37.34 | - |
| 07 mar 2024 | 37.65 | 37.65 | 37.65 | 37.65 | 37.65 | - |
| 06 mar 2024 | 36.99 | 36.99 | 36.99 | 36.99 | 36.99 | - |
| 05 mar 2024 | 36.52 | 36.52 | 36.52 | 36.52 | 36.52 | - |
| 04 mar 2024 | 36.93 | 36.93 | 36.93 | 36.93 | 36.93 | - |
| 01 mar 2024 | 36.89 | 36.89 | 36.89 | 36.89 | 36.89 | - |
| 29 feb 2024 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | - |
| 28 feb 2024 | 36.50 | 36.50 | 36.50 | 36.50 | 36.50 | - |
| 27 feb 2024 | 36.71 | 36.71 | 36.71 | 36.71 | 36.71 | - |
| 26 feb 2024 | 36.70 | 36.70 | 36.70 | 36.70 | 36.70 | - |
| 23 feb 2024 | 36.70 | 36.70 | 36.70 | 36.70 | 36.70 | - |
| 22 feb 2024 | 36.72 | 36.72 | 36.72 | 36.72 | 36.72 | - |
| 21 feb 2024 | 36.11 | 36.11 | 36.11 | 36.11 | 36.11 | - |
| 20 feb 2024 | 36.11 | 36.11 | 36.11 | 36.11 | 36.11 | - |
| 16 feb 2024 | 36.17 | 36.17 | 36.17 | 36.17 | 36.17 | - |
| 15 feb 2024 | 36.03 | 36.03 | 36.03 | 36.03 | 36.03 | - |
| 14 feb 2024 | 35.64 | 35.64 | 35.64 | 35.64 | 35.64 | - |
| 13 feb 2024 | 35.05 | 35.05 | 35.05 | 35.05 | 35.05 | - |
| 12 feb 2024 | 35.86 | 35.86 | 35.86 | 35.86 | 35.86 | - |
| 09 feb 2024 | 35.92 | 35.92 | 35.92 | 35.92 | 35.92 | - |
| 08 feb 2024 | 35.67 | 35.67 | 35.67 | 35.67 | 35.67 | - |
| *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.