U.S. markets closed
F S&P 500
5,366.75 -4.50 (-0.08%) F Dow Jones
38,874.00 -55.00 (-0.14%) F Nasdaq
19,095.50 -14.25 (-0.07%) E-mini Russell 2000 Index Futur
2,031.90 -4.00 (-0.20%) Petróleo
77.77 +0.03 (+0.04%) Oro
2,319.90 -7.10 (-0.31%)
One Rock (ONERX)
Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 08:00PM EDT
Periodo de tiempo:
10 jun 2023 - 10 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 10 jun 2024 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | - |
| 07 jun 2024 | 42.27 | 42.27 | 42.27 | 42.27 | 42.27 | - |
| 06 jun 2024 | 42.64 | 42.64 | 42.64 | 42.64 | 42.64 | - |
| 05 jun 2024 | 42.84 | 42.84 | 42.84 | 42.84 | 42.84 | - |
| 04 jun 2024 | 41.31 | 41.31 | 41.31 | 41.31 | 41.31 | - |
| 03 jun 2024 | 41.22 | 41.22 | 41.22 | 41.22 | 41.22 | - |
| 31 may 2024 | 41.03 | 41.03 | 41.03 | 41.03 | 41.03 | - |
| 30 may 2024 | 41.54 | 41.54 | 41.54 | 41.54 | 41.54 | - |
| 29 may 2024 | 42.51 | 42.51 | 42.51 | 42.51 | 42.51 | - |
| 28 may 2024 | 42.78 | 42.78 | 42.78 | 42.78 | 42.78 | - |
| 24 may 2024 | 42.16 | 42.16 | 42.16 | 42.16 | 42.16 | - |
| 23 may 2024 | 41.27 | 41.27 | 41.27 | 41.27 | 41.27 | - |
| 22 may 2024 | 41.47 | 41.47 | 41.47 | 41.47 | 41.47 | - |
| 21 may 2024 | 41.33 | 41.33 | 41.33 | 41.33 | 41.33 | - |
| 20 may 2024 | 41.35 | 41.35 | 41.35 | 41.35 | 41.35 | - |
| 17 may 2024 | 40.65 | 40.65 | 40.65 | 40.65 | 40.65 | - |
| 16 may 2024 | 40.59 | 40.59 | 40.59 | 40.59 | 40.59 | - |
| 15 may 2024 | 40.88 | 40.88 | 40.88 | 40.88 | 40.88 | - |
| 14 may 2024 | 39.55 | 39.55 | 39.55 | 39.55 | 39.55 | - |
| 13 may 2024 | 39.10 | 39.10 | 39.10 | 39.10 | 39.10 | - |
| 10 may 2024 | 39.05 | 39.05 | 39.05 | 39.05 | 39.05 | - |
| 09 may 2024 | 38.86 | 38.86 | 38.86 | 38.86 | 38.86 | - |
| 08 may 2024 | 38.85 | 38.85 | 38.85 | 38.85 | 38.85 | - |
| 07 may 2024 | 39.02 | 39.02 | 39.02 | 39.02 | 39.02 | - |
| 06 may 2024 | 39.69 | 39.69 | 39.69 | 39.69 | 39.69 | - |
| 03 may 2024 | 38.61 | 38.61 | 38.61 | 38.61 | 38.61 | - |
| 02 may 2024 | 37.96 | 37.96 | 37.96 | 37.96 | 37.96 | - |
| 01 may 2024 | 37.02 | 37.02 | 37.02 | 37.02 | 37.02 | - |
| 30 abr 2024 | 37.53 | 37.53 | 37.53 | 37.53 | 37.53 | - |
| 29 abr 2024 | 38.61 | 38.61 | 38.61 | 38.61 | 38.61 | - |
| 26 abr 2024 | 38.65 | 38.65 | 38.65 | 38.65 | 38.65 | - |
| 25 abr 2024 | 37.55 | 37.55 | 37.55 | 37.55 | 37.55 | - |
| 24 abr 2024 | 37.37 | 37.37 | 37.37 | 37.37 | 37.37 | - |
| 23 abr 2024 | 37.66 | 37.66 | 37.66 | 37.66 | 37.66 | - |
| 22 abr 2024 | 36.56 | 36.56 | 36.56 | 36.56 | 36.56 | - |
| 19 abr 2024 | 35.88 | 35.88 | 35.88 | 35.88 | 35.88 | - |
| 18 abr 2024 | 37.47 | 37.47 | 37.47 | 37.47 | 37.47 | - |
| 17 abr 2024 | 37.74 | 37.74 | 37.74 | 37.74 | 37.74 | - |
| 16 abr 2024 | 38.70 | 38.70 | 38.70 | 38.70 | 38.70 | - |
| 15 abr 2024 | 38.44 | 38.44 | 38.44 | 38.44 | 38.44 | - |
| 12 abr 2024 | 39.67 | 39.67 | 39.67 | 39.67 | 39.67 | - |
| 11 abr 2024 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | - |
| 10 abr 2024 | 40.07 | 40.07 | 40.07 | 40.07 | 40.07 | - |
| 09 abr 2024 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | - |
| 08 abr 2024 | 40.79 | 40.79 | 40.79 | 40.79 | 40.79 | - |
| 05 abr 2024 | 40.56 | 40.56 | 40.56 | 40.56 | 40.56 | - |
| 04 abr 2024 | 40.18 | 40.18 | 40.18 | 40.18 | 40.18 | - |
| 03 abr 2024 | 41.04 | 41.04 | 41.04 | 41.04 | 41.04 | - |
| 02 abr 2024 | 40.65 | 40.65 | 40.65 | 40.65 | 40.65 | - |
| 01 abr 2024 | 41.29 | 41.29 | 41.29 | 41.29 | 41.29 | - |
| 28 mar 2024 | 41.18 | 41.18 | 41.18 | 41.18 | 41.18 | - |
| 27 mar 2024 | 41.29 | 41.29 | 41.29 | 41.29 | 41.29 | - |
| 26 mar 2024 | 41.43 | 41.43 | 41.43 | 41.43 | 41.43 | - |
| 25 mar 2024 | 41.63 | 41.63 | 41.63 | 41.63 | 41.63 | - |
| 22 mar 2024 | 40.93 | 40.93 | 40.93 | 40.93 | 40.93 | - |
| 21 mar 2024 | 41.01 | 41.01 | 41.01 | 41.01 | 41.01 | - |
| 20 mar 2024 | 40.15 | 40.15 | 40.15 | 40.15 | 40.15 | - |
| 19 mar 2024 | 38.99 | 38.99 | 38.99 | 38.99 | 38.99 | - |
| 18 mar 2024 | 39.26 | 39.26 | 39.26 | 39.26 | 39.26 | - |
| 15 mar 2024 | 39.10 | 39.10 | 39.10 | 39.10 | 39.10 | - |
| 14 mar 2024 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | - |
| 13 mar 2024 | 40.30 | 40.30 | 40.30 | 40.30 | 40.30 | - |
| 12 mar 2024 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | - |
| 11 mar 2024 | 39.94 | 39.94 | 39.94 | 39.94 | 39.94 | - |
| 08 mar 2024 | 40.53 | 40.53 | 40.53 | 40.53 | 40.53 | - |
| 07 mar 2024 | 40.92 | 40.92 | 40.92 | 40.92 | 40.92 | - |
| 06 mar 2024 | 40.10 | 40.10 | 40.10 | 40.10 | 40.10 | - |
| 05 mar 2024 | 39.12 | 39.12 | 39.12 | 39.12 | 39.12 | - |
| 04 mar 2024 | 40.24 | 40.24 | 40.24 | 40.24 | 40.24 | - |
| 01 mar 2024 | 39.76 | 39.76 | 39.76 | 39.76 | 39.76 | - |
| 29 feb 2024 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | - |
| 28 feb 2024 | 38.54 | 38.54 | 38.54 | 38.54 | 38.54 | - |
| 27 feb 2024 | 38.83 | 38.83 | 38.83 | 38.83 | 38.83 | - |
| 26 feb 2024 | 38.49 | 38.49 | 38.49 | 38.49 | 38.49 | - |
| 23 feb 2024 | 37.81 | 37.81 | 37.81 | 37.81 | 37.81 | - |
| 22 feb 2024 | 38.15 | 38.15 | 38.15 | 38.15 | 38.15 | - |
| 21 feb 2024 | 36.39 | 36.39 | 36.39 | 36.39 | 36.39 | - |
| 20 feb 2024 | 37.06 | 37.06 | 37.06 | 37.06 | 37.06 | - |
| 16 feb 2024 | 37.92 | 37.92 | 37.92 | 37.92 | 37.92 | - |
| 15 feb 2024 | 38.76 | 38.76 | 38.76 | 38.76 | 38.76 | - |
| 14 feb 2024 | 38.81 | 38.81 | 38.81 | 38.81 | 38.81 | - |
| 13 feb 2024 | 37.84 | 37.84 | 37.84 | 37.84 | 37.84 | - |
| 12 feb 2024 | 39.16 | 39.16 | 39.16 | 39.16 | 39.16 | - |
| 09 feb 2024 | 39.13 | 39.13 | 39.13 | 39.13 | 39.13 | - |
| 08 feb 2024 | 38.58 | 38.58 | 38.58 | 38.58 | 38.58 | - |
| 07 feb 2024 | 38.02 | 38.02 | 38.02 | 38.02 | 38.02 | - |
| 06 feb 2024 | 37.38 | 37.38 | 37.38 | 37.38 | 37.38 | - |
| 05 feb 2024 | 37.33 | 37.33 | 37.33 | 37.33 | 37.33 | - |
| 02 feb 2024 | 37.48 | 37.48 | 37.48 | 37.48 | 37.48 | - |
| 01 feb 2024 | 36.51 | 36.51 | 36.51 | 36.51 | 36.51 | - |
| 31 ene 2024 | 35.98 | 35.98 | 35.98 | 35.98 | 35.98 | - |
| 30 ene 2024 | 36.74 | 36.74 | 36.74 | 36.74 | 36.74 | - |
| 29 ene 2024 | 37.14 | 37.14 | 37.14 | 37.14 | 37.14 | - |
| 26 ene 2024 | 36.29 | 36.29 | 36.29 | 36.29 | 36.29 | - |
| 25 ene 2024 | 36.38 | 36.38 | 36.38 | 36.38 | 36.38 | - |
| 24 ene 2024 | 36.18 | 36.18 | 36.18 | 36.18 | 36.18 | - |
| 23 ene 2024 | 36.12 | 36.12 | 36.12 | 36.12 | 36.12 | - |
| 22 ene 2024 | 36.11 | 36.11 | 36.11 | 36.11 | 36.11 | - |
| 19 ene 2024 | 35.62 | 35.62 | 35.62 | 35.62 | 35.62 | - |
| 18 ene 2024 | 34.22 | 34.22 | 34.22 | 34.22 | 34.22 | - |
| *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.