U.S. markets open in 3 hours 43 minutes
F S&P 500
5,618.75 -2.75 (-0.05%) F Dow Jones
39,694.00 -1.00 (-0.00%) F Nasdaq
20,610.75 -10.00 (-0.05%) E-mini Russell 2000 Index Futur
2,046.10 +3.40 (+0.17%) Petróleo
82.20 -0.96 (-1.15%) Oro
2,379.40 -18.30 (-0.76%)
PACE Large Co Growth Equity Y (PLAYX)
Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 08:01PM EDT
Periodo de tiempo:
08 jul 2023 - 08 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 05 jul 2024 | 19.91 | 19.91 | 19.91 | 19.91 | 19.91 | - |
| 03 jul 2024 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | - |
| 02 jul 2024 | 19.59 | 19.59 | 19.59 | 19.59 | 19.59 | - |
| 01 jul 2024 | 19.45 | 19.45 | 19.45 | 19.45 | 19.45 | - |
| 28 jun 2024 | 19.35 | 19.35 | 19.35 | 19.35 | 19.35 | - |
| 27 jun 2024 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - |
| 26 jun 2024 | 19.42 | 19.42 | 19.42 | 19.42 | 19.42 | - |
| 25 jun 2024 | 19.35 | 19.35 | 19.35 | 19.35 | 19.35 | - |
| 24 jun 2024 | 19.16 | 19.16 | 19.16 | 19.16 | 19.16 | - |
| 21 jun 2024 | 19.34 | 19.34 | 19.34 | 19.34 | 19.34 | - |
| 20 jun 2024 | 19.32 | 19.32 | 19.32 | 19.32 | 19.32 | - |
| 18 jun 2024 | 19.38 | 19.38 | 19.38 | 19.38 | 19.38 | - |
| 17 jun 2024 | 19.35 | 19.35 | 19.35 | 19.35 | 19.35 | - |
| 14 jun 2024 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | - |
| 13 jun 2024 | 19.12 | 19.12 | 19.12 | 19.12 | 19.12 | - |
| 12 jun 2024 | 19.08 | 19.08 | 19.08 | 19.08 | 19.08 | - |
| 11 jun 2024 | 18.88 | 18.88 | 18.88 | 18.88 | 18.88 | - |
| 10 jun 2024 | 18.82 | 18.82 | 18.82 | 18.82 | 18.82 | - |
| 07 jun 2024 | 18.72 | 18.72 | 18.72 | 18.72 | 18.72 | - |
| 06 jun 2024 | 18.74 | 18.74 | 18.74 | 18.74 | 18.74 | - |
| 05 jun 2024 | 18.71 | 18.71 | 18.71 | 18.71 | 18.71 | - |
| 04 jun 2024 | 18.39 | 18.39 | 18.39 | 18.39 | 18.39 | - |
| 03 jun 2024 | 18.33 | 18.33 | 18.33 | 18.33 | 18.33 | - |
| 31 may 2024 | 18.27 | 18.27 | 18.27 | 18.27 | 18.27 | - |
| 30 may 2024 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | - |
| 29 may 2024 | 18.61 | 18.61 | 18.61 | 18.61 | 18.61 | - |
| 28 may 2024 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | - |
| 24 may 2024 | 18.67 | 18.67 | 18.67 | 18.67 | 18.67 | - |
| 23 may 2024 | 18.57 | 18.57 | 18.57 | 18.57 | 18.57 | - |
| 22 may 2024 | 18.64 | 18.64 | 18.64 | 18.64 | 18.64 | - |
| 21 may 2024 | 18.69 | 18.69 | 18.69 | 18.69 | 18.69 | - |
| 20 may 2024 | 18.65 | 18.65 | 18.65 | 18.65 | 18.65 | - |
| 17 may 2024 | 18.55 | 18.55 | 18.55 | 18.55 | 18.55 | - |
| 16 may 2024 | 18.52 | 18.52 | 18.52 | 18.52 | 18.52 | - |
| 15 may 2024 | 18.63 | 18.63 | 18.63 | 18.63 | 18.63 | - |
| 14 may 2024 | 18.34 | 18.34 | 18.34 | 18.34 | 18.34 | - |
| 13 may 2024 | 18.26 | 18.26 | 18.26 | 18.26 | 18.26 | - |
| 10 may 2024 | 18.28 | 18.28 | 18.28 | 18.28 | 18.28 | - |
| 09 may 2024 | 18.27 | 18.27 | 18.27 | 18.27 | 18.27 | - |
| 08 may 2024 | 18.22 | 18.22 | 18.22 | 18.22 | 18.22 | - |
| 07 may 2024 | 18.27 | 18.27 | 18.27 | 18.27 | 18.27 | - |
| 06 may 2024 | 18.26 | 18.26 | 18.26 | 18.26 | 18.26 | - |
| 03 may 2024 | 17.97 | 17.97 | 17.97 | 17.97 | 17.97 | - |
| 02 may 2024 | 17.73 | 17.73 | 17.73 | 17.73 | 17.73 | - |
| 01 may 2024 | 17.54 | 17.54 | 17.54 | 17.54 | 17.54 | - |
| 30 abr 2024 | 17.58 | 17.58 | 17.58 | 17.58 | 17.58 | - |
| 29 abr 2024 | 17.87 | 17.87 | 17.87 | 17.87 | 17.87 | - |
| 26 abr 2024 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | - |
| 25 abr 2024 | 17.59 | 17.59 | 17.59 | 17.59 | 17.59 | - |
| 24 abr 2024 | 17.73 | 17.73 | 17.73 | 17.73 | 17.73 | - |
| 23 abr 2024 | 17.82 | 17.82 | 17.82 | 17.82 | 17.82 | - |
| 22 abr 2024 | 17.48 | 17.48 | 17.48 | 17.48 | 17.48 | - |
| 19 abr 2024 | 17.33 | 17.33 | 17.33 | 17.33 | 17.33 | - |
| 18 abr 2024 | 17.76 | 17.76 | 17.76 | 17.76 | 17.76 | - |
| 17 abr 2024 | 17.86 | 17.86 | 17.86 | 17.86 | 17.86 | - |
| 16 abr 2024 | 18.05 | 18.05 | 18.05 | 18.05 | 18.05 | - |
| 15 abr 2024 | 17.99 | 17.99 | 17.99 | 17.99 | 17.99 | - |
| 12 abr 2024 | 18.34 | 18.34 | 18.34 | 18.34 | 18.34 | - |
| 11 abr 2024 | 18.64 | 18.64 | 18.64 | 18.64 | 18.64 | - |
| 10 abr 2024 | 18.43 | 18.43 | 18.43 | 18.43 | 18.43 | - |
| 09 abr 2024 | 18.53 | 18.53 | 18.53 | 18.53 | 18.53 | - |
| 08 abr 2024 | 18.57 | 18.57 | 18.57 | 18.57 | 18.57 | - |
| 05 abr 2024 | 18.61 | 18.61 | 18.61 | 18.61 | 18.61 | - |
| 04 abr 2024 | 18.26 | 18.26 | 18.26 | 18.26 | 18.26 | - |
| 03 abr 2024 | 18.52 | 18.52 | 18.52 | 18.52 | 18.52 | - |
| 02 abr 2024 | 18.43 | 18.43 | 18.43 | 18.43 | 18.43 | - |
| 01 abr 2024 | 18.55 | 18.55 | 18.55 | 18.55 | 18.55 | - |
| 28 mar 2024 | 18.52 | 18.52 | 18.52 | 18.52 | 18.52 | - |
| 27 mar 2024 | 18.54 | 18.54 | 18.54 | 18.54 | 18.54 | - |
| 26 mar 2024 | 18.58 | 18.58 | 18.58 | 18.58 | 18.58 | - |
| 25 mar 2024 | 18.65 | 18.65 | 18.65 | 18.65 | 18.65 | - |
| 22 mar 2024 | 18.71 | 18.71 | 18.71 | 18.71 | 18.71 | - |
| 21 mar 2024 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | - |
| 20 mar 2024 | 18.63 | 18.63 | 18.63 | 18.63 | 18.63 | - |
| 19 mar 2024 | 18.42 | 18.42 | 18.42 | 18.42 | 18.42 | - |
| 18 mar 2024 | 18.31 | 18.31 | 18.31 | 18.31 | 18.31 | - |
| 15 mar 2024 | 18.17 | 18.17 | 18.17 | 18.17 | 18.17 | - |
| 14 mar 2024 | 18.47 | 18.47 | 18.47 | 18.47 | 18.47 | - |
| 13 mar 2024 | 18.45 | 18.45 | 18.45 | 18.45 | 18.45 | - |
| 12 mar 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - |
| 11 mar 2024 | 18.13 | 18.13 | 18.13 | 18.13 | 18.13 | - |
| 08 mar 2024 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | - |
| 07 mar 2024 | 18.51 | 18.51 | 18.51 | 18.51 | 18.51 | - |
| 06 mar 2024 | 18.22 | 18.22 | 18.22 | 18.22 | 18.22 | - |
| 05 mar 2024 | 18.13 | 18.13 | 18.13 | 18.13 | 18.13 | - |
| 04 mar 2024 | 18.48 | 18.48 | 18.48 | 18.48 | 18.48 | - |
| 01 mar 2024 | 18.51 | 18.51 | 18.51 | 18.51 | 18.51 | - |
| 29 feb 2024 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | - |
| 28 feb 2024 | 18.06 | 18.06 | 18.06 | 18.06 | 18.06 | - |
| 27 feb 2024 | 18.13 | 18.13 | 18.13 | 18.13 | 18.13 | - |
| 26 feb 2024 | 18.13 | 18.13 | 18.13 | 18.13 | 18.13 | - |
| 23 feb 2024 | 18.13 | 18.13 | 18.13 | 18.13 | 18.13 | - |
| 22 feb 2024 | 18.16 | 18.16 | 18.16 | 18.16 | 18.16 | - |
| 21 feb 2024 | 17.56 | 17.56 | 17.56 | 17.56 | 17.56 | - |
| 20 feb 2024 | 17.62 | 17.62 | 17.62 | 17.62 | 17.62 | - |
| 16 feb 2024 | 17.86 | 17.86 | 17.86 | 17.86 | 17.86 | - |
| 15 feb 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - |
| 14 feb 2024 | 17.95 | 17.95 | 17.95 | 17.95 | 17.95 | - |
| 13 feb 2024 | 17.64 | 17.64 | 17.64 | 17.64 | 17.64 | - |
| 12 feb 2024 | 17.91 | 17.91 | 17.91 | 17.91 | 17.91 | - |
| *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.