U.S. markets open in 4 hours 51 minutes
F S&P 500
5,533.25 +11.75 (+0.21%) F Dow Jones
39,520.00 +51.00 (+0.13%) F Nasdaq
19,977.50 +50.25 (+0.25%) E-mini Russell 2000 Index Futur
2,073.40 +8.40 (+0.41%) Petróleo
82.17 +0.63 (+0.77%) Oro
2,334.40 -5.20 (-0.22%)
Virtus Silvant Focused Growth Fund (PGFAX)
Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 08:00PM EDT
Periodo de tiempo:
01 jul 2023 - 01 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | - | - | - | - | - | - |
| 27 jun 2024 | - | - | - | - | - | - |
| 26 jun 2024 | - | - | - | - | - | - |
| 25 jun 2024 | - | - | - | - | - | - |
| 24 jun 2024 | - | - | - | - | - | - |
| 21 jun 2024 | - | - | - | - | - | - |
| 20 jun 2024 | - | - | - | - | - | - |
| 18 jun 2024 | - | - | - | - | - | - |
| 17 jun 2024 | - | - | - | - | - | - |
| 14 jun 2024 | - | - | - | - | - | - |
| 13 jun 2024 | - | - | - | - | - | - |
| 12 jun 2024 | - | - | - | - | - | - |
| 11 jun 2024 | - | - | - | - | - | - |
| 10 jun 2024 | - | - | - | - | - | - |
| 07 jun 2024 | - | - | - | - | - | - |
| 06 jun 2024 | - | - | - | - | - | - |
| 05 jun 2024 | - | - | - | - | - | - |
| 04 jun 2024 | - | - | - | - | - | - |
| 03 jun 2024 | - | - | - | - | - | - |
| 31 may 2024 | - | - | - | - | - | - |
| 30 may 2024 | - | - | - | - | - | - |
| 29 may 2024 | - | - | - | - | - | - |
| 28 may 2024 | - | - | - | - | - | - |
| 24 may 2024 | - | - | - | - | - | - |
| 23 may 2024 | - | - | - | - | - | - |
| 22 may 2024 | - | - | - | - | - | - |
| 21 may 2024 | - | - | - | - | - | - |
| 20 may 2024 | - | - | - | - | - | - |
| 17 may 2024 | - | - | - | - | - | - |
| 16 may 2024 | - | - | - | - | - | - |
| 15 may 2024 | - | - | - | - | - | - |
| 14 may 2024 | - | - | - | - | - | - |
| 13 may 2024 | - | - | - | - | - | - |
| 10 may 2024 | 57.87 | 57.87 | 57.87 | 57.87 | 57.87 | - |
| 09 may 2024 | 57.79 | 57.79 | 57.79 | 57.79 | 57.79 | - |
| 08 may 2024 | 57.62 | 57.62 | 57.62 | 57.62 | 57.62 | - |
| 07 may 2024 | 57.65 | 57.65 | 57.65 | 57.65 | 57.65 | - |
| 06 may 2024 | 57.63 | 57.63 | 57.63 | 57.63 | 57.63 | - |
| 03 may 2024 | 56.72 | 56.72 | 56.72 | 56.72 | 56.72 | - |
| 02 may 2024 | 55.69 | 55.69 | 55.69 | 55.69 | 55.69 | - |
| 01 may 2024 | 54.86 | 54.86 | 54.86 | 54.86 | 54.86 | - |
| 30 abr 2024 | 54.96 | 54.96 | 54.96 | 54.96 | 54.96 | - |
| 29 abr 2024 | 55.84 | 55.84 | 55.84 | 55.84 | 55.84 | - |
| 26 abr 2024 | 55.87 | 55.87 | 55.87 | 55.87 | 55.87 | - |
| 25 abr 2024 | 54.88 | 54.88 | 54.88 | 54.88 | 54.88 | - |
| 24 abr 2024 | 55.36 | 55.36 | 55.36 | 55.36 | 55.36 | - |
| 23 abr 2024 | 55.54 | 55.54 | 55.54 | 55.54 | 55.54 | - |
| 22 abr 2024 | 54.54 | 54.54 | 54.54 | 54.54 | 54.54 | - |
| 19 abr 2024 | 53.91 | 53.91 | 53.91 | 53.91 | 53.91 | - |
| 18 abr 2024 | 55.36 | 55.36 | 55.36 | 55.36 | 55.36 | - |
| 17 abr 2024 | 55.65 | 55.65 | 55.65 | 55.65 | 55.65 | - |
| 16 abr 2024 | 56.31 | 56.31 | 56.31 | 56.31 | 56.31 | - |
| 15 abr 2024 | 56.18 | 56.18 | 56.18 | 56.18 | 56.18 | - |
| 12 abr 2024 | 57.22 | 57.22 | 57.22 | 57.22 | 57.22 | - |
| 11 abr 2024 | 58.07 | 58.07 | 58.07 | 58.07 | 58.07 | - |
| 10 abr 2024 | 57.18 | 57.18 | 57.18 | 57.18 | 57.18 | - |
| 09 abr 2024 | 57.42 | 57.42 | 57.42 | 57.42 | 57.42 | - |
| 08 abr 2024 | 57.58 | 57.58 | 57.58 | 57.58 | 57.58 | - |
| 05 abr 2024 | 57.64 | 57.64 | 57.64 | 57.64 | 57.64 | - |
| 04 abr 2024 | 56.67 | 56.67 | 56.67 | 56.67 | 56.67 | - |
| 03 abr 2024 | 57.52 | 57.52 | 57.52 | 57.52 | 57.52 | - |
| 02 abr 2024 | 57.35 | 57.35 | 57.35 | 57.35 | 57.35 | - |
| 01 abr 2024 | 57.85 | 57.85 | 57.85 | 57.85 | 57.85 | - |
| 28 mar 2024 | 57.75 | 57.75 | 57.75 | 57.75 | 57.75 | - |
| 27 mar 2024 | 57.92 | 57.92 | 57.92 | 57.92 | 57.92 | - |
| 26 mar 2024 | 57.90 | 57.90 | 57.90 | 57.90 | 57.90 | - |
| 25 mar 2024 | 58.16 | 58.16 | 58.16 | 58.16 | 58.16 | - |
| 22 mar 2024 | 58.33 | 58.33 | 58.33 | 58.33 | 58.33 | - |
| 21 mar 2024 | 58.08 | 58.08 | 58.08 | 58.08 | 58.08 | - |
| 20 mar 2024 | 58.01 | 58.01 | 58.01 | 58.01 | 58.01 | - |
| 19 mar 2024 | 57.38 | 57.38 | 57.38 | 57.38 | 57.38 | - |
| 18 mar 2024 | 56.97 | 56.97 | 56.97 | 56.97 | 56.97 | - |
| 15 mar 2024 | 56.45 | 56.45 | 56.45 | 56.45 | 56.45 | - |
| 14 mar 2024 | 56.96 | 56.96 | 56.96 | 56.96 | 56.96 | - |
| 13 mar 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - |
| 12 mar 2024 | 57.32 | 57.32 | 57.32 | 57.32 | 57.32 | - |
| 11 mar 2024 | 56.06 | 56.06 | 56.06 | 56.06 | 56.06 | - |
| 08 mar 2024 | 56.54 | 56.54 | 56.54 | 56.54 | 56.54 | - |
| 07 mar 2024 | 57.24 | 57.24 | 57.24 | 57.24 | 57.24 | - |
| 06 mar 2024 | 56.28 | 56.28 | 56.28 | 56.28 | 56.28 | - |
| 05 mar 2024 | 55.82 | 55.82 | 55.82 | 55.82 | 55.82 | - |
| 04 mar 2024 | 56.74 | 56.74 | 56.74 | 56.74 | 56.74 | - |
| 01 mar 2024 | 56.87 | 56.87 | 56.87 | 56.87 | 56.87 | - |
| 29 feb 2024 | 56.20 | 56.20 | 56.20 | 56.20 | 56.20 | - |
| 28 feb 2024 | 55.76 | 55.76 | 55.76 | 55.76 | 55.76 | - |
| 27 feb 2024 | 56.07 | 56.07 | 56.07 | 56.07 | 56.07 | - |
| 26 feb 2024 | 56.12 | 56.12 | 56.12 | 56.12 | 56.12 | - |
| 23 feb 2024 | 56.30 | 56.30 | 56.30 | 56.30 | 56.30 | - |
| 22 feb 2024 | 56.43 | 56.43 | 56.43 | 56.43 | 56.43 | - |
| 21 feb 2024 | 54.38 | 54.38 | 54.38 | 54.38 | 54.38 | - |
| 20 feb 2024 | 54.55 | 54.55 | 54.55 | 54.55 | 54.55 | - |
| 16 feb 2024 | 55.29 | 55.29 | 55.29 | 55.29 | 55.29 | - |
| 15 feb 2024 | 55.43 | 55.43 | 55.43 | 55.43 | 55.43 | - |
| 14 feb 2024 | 55.46 | 55.46 | 55.46 | 55.46 | 55.46 | - |
| 13 feb 2024 | 54.80 | 54.80 | 54.80 | 54.80 | 54.80 | - |
| 12 feb 2024 | 55.48 | 55.48 | 55.48 | 55.48 | 55.48 | - |
| 09 feb 2024 | 55.84 | 55.84 | 55.84 | 55.84 | 55.84 | - |
| 08 feb 2024 | 55.23 | 55.23 | 55.23 | 55.23 | 55.23 | - |
| 07 feb 2024 | 55.16 | 55.16 | 55.16 | 55.16 | 55.16 | - |
| 06 feb 2024 | 54.39 | 54.39 | 54.39 | 54.39 | 54.39 | - |
| *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.