U.S. markets open in 26 minutes

(PDI)

. Moneda en USD.
Añadir a la lista de seguimiento
- (-)
Periodo de tiempo:
24 jun 2023 - 24 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en Descargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
21 jun 202418.8018.8318.7218.7218.72966,700
20 jun 202418.7818.8018.7118.7818.781,338,700
18 jun 202418.6418.8118.6218.7718.771,923,600
17 jun 202419.0019.0318.5018.5918.593,697,700
14 jun 202419.1219.1519.0019.0519.051,333,200
13 jun 202419.1719.2019.0719.1519.151,610,800
13 jun 20240.221 Dividendo
12 jun 202419.4019.4219.3119.3619.141,651,000
11 jun 202419.4019.4019.3419.3819.16898,000
10 jun 202419.4019.4219.3219.4119.191,165,800
07 jun 202419.3819.4019.3219.3919.17940,800
06 jun 202419.3519.3919.3119.3819.161,435,700
05 jun 202419.3719.4019.3519.3619.141,234,600
04 jun 202419.4019.4119.3319.3719.151,069,900
03 jun 202419.3219.3519.2619.3319.111,664,100
31 may 202419.2019.2619.1819.2619.04920,200
30 may 202419.2019.2219.1119.1918.971,056,200
29 may 202419.1719.1919.0819.1918.971,095,600
28 may 202419.2519.2519.1719.1918.97793,700
24 may 202419.2019.2319.1519.1918.97864,500
23 may 202419.3019.3119.1819.2018.981,008,000
22 may 202419.2819.3019.2619.3019.08894,900
21 may 202419.2019.2819.1919.2819.06815,300
20 may 202419.1719.2319.1719.2219.001,021,200
17 may 202419.1119.2019.1019.1718.95973,100
16 may 202419.1419.1819.1119.1418.921,077,600
15 may 202419.1319.1419.0519.1118.891,377,200
14 may 202419.0419.0619.0219.0518.83915,100
13 may 202419.1019.1018.9919.0418.821,073,100
10 may 202419.1219.1418.9619.1018.881,378,800
10 may 20240.221 Dividendo
09 may 202419.4519.4619.2719.3718.931,358,300
08 may 202419.4319.4719.3419.4719.031,409,500
07 may 202419.4519.4619.4019.4318.991,247,600
06 may 202419.3819.4419.3619.4118.971,444,800
03 may 202419.3219.3819.2719.3518.911,315,200
02 may 202419.1919.2519.1219.2218.781,455,100
01 may 202419.0619.2018.9619.0718.641,696,400
30 abr 202418.9819.0318.9619.0118.58998,900
29 abr 202418.9719.0018.9318.9818.551,007,900
26 abr 202418.9018.9918.9018.9618.53896,000
25 abr 202418.7018.9018.6218.8718.44947,000
24 abr 202418.8618.9018.7618.8618.43820,000
23 abr 202418.7518.8618.7418.8318.401,095,100
22 abr 202418.6518.7818.6318.7318.301,302,600
19 abr 202418.6018.6618.5418.6118.191,100,400
18 abr 202418.7018.7018.5318.5818.161,196,600
17 abr 202418.6718.7618.5018.6218.201,423,900
16 abr 202418.7018.8118.3318.6118.192,797,600
15 abr 202419.2019.2818.8018.8118.383,219,500
12 abr 202419.3019.4319.1619.1718.732,386,500
11 abr 202419.4919.5019.1019.3518.912,510,700
10 abr 202419.4119.5219.3019.4619.022,026,600
10 abr 20240.221 Dividendo
09 abr 202419.7619.7719.6919.7519.091,930,300
08 abr 202419.7119.7619.6719.7619.101,739,600
05 abr 202419.6919.7119.6719.7119.051,357,500
04 abr 202419.6119.7219.6019.6518.991,788,600
03 abr 202419.4719.6019.4619.5918.932,229,400
02 abr 202419.4219.5019.3019.4918.832,427,900
01 abr 202419.3819.5019.3319.4218.772,402,600
28 mar 202419.2519.2919.2319.2918.641,159,100
27 mar 202419.2419.2419.2019.2318.58887,500
26 mar 202419.1919.2119.1619.2118.561,101,300
25 mar 202419.1619.2119.1319.1618.521,147,300
22 mar 202419.1519.1619.1219.1418.50735,700
21 mar 202419.1019.1719.0619.1518.511,136,100
20 mar 202419.0619.0919.0119.0818.44983,200
19 mar 202419.0119.0619.0019.0518.41964,700
18 mar 202419.0419.0418.9919.0118.37838,800
15 mar 202419.0019.0418.9819.0118.37722,700
14 mar 202419.0019.0618.9419.0118.37978,700
13 mar 202419.0419.0619.0119.0218.381,104,200
12 mar 202419.0019.0318.9119.0218.381,073,000
11 mar 202419.0419.0918.9819.0118.37888,100
08 mar 202419.0319.1018.9519.0518.411,488,300
08 mar 20240.221 Dividendo
07 mar 202419.3519.3719.2419.2418.381,854,600
06 mar 202419.2519.3619.2319.3218.462,050,900
05 mar 202419.1419.2519.1119.2418.381,474,700
04 mar 202419.0919.1519.0319.1318.271,606,800
01 mar 202419.1619.1718.9518.9818.131,575,600
29 feb 202419.0319.1719.0119.1118.261,233,500
28 feb 202418.9519.0118.9118.9918.141,044,200
27 feb 202418.9018.9718.8818.9618.111,175,400
26 feb 202419.3719.3818.7218.9018.052,944,000
23 feb 202419.3719.4019.2819.4018.531,292,900
22 feb 202419.2519.3319.2419.2918.431,130,300
21 feb 202419.2319.2419.1419.2318.371,013,100
20 feb 202419.1919.2719.1719.2118.351,444,400
16 feb 202419.1519.2019.1119.2018.34814,300
15 feb 202419.0619.1918.9819.1618.301,143,300
14 feb 202418.9618.9818.9318.9718.12996,600
13 feb 202419.0019.0518.6818.9218.071,936,500
12 feb 202419.1819.2019.0319.1518.291,418,500
09 feb 202419.1119.2019.0519.1818.321,623,700
09 feb 20240.221 Dividendo
08 feb 202419.5919.6019.3019.3318.251,920,300
07 feb 202419.5319.5819.4819.5818.492,055,300
06 feb 202419.4519.5219.4219.5018.411,837,400
*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...