U.S. markets open in 4 hours 44 minutes
F S&P 500
5,863.50 +3.75 (+0.06%) F Dow Jones
43,103.00 -40.00 (-0.09%) F Nasdaq
20,472.00 +22.00 (+0.11%) E-mini Russell 2000 Index Futur
2,254.10 +4.10 (+0.18%) Petróleo
74.35 -1.21 (-1.60%) Oro
2,676.80 +0.50 (+0.02%)
Plexus Corp. (PLXS)
NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
14 oct 2023 - 14 oct 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 11 oct 2024 | 133.86 | 137.06 | 133.86 | 136.95 | 136.95 | 82,700 |
| 10 oct 2024 | 133.75 | 134.11 | 132.63 | 133.86 | 133.86 | 118,800 |
| 09 oct 2024 | 134.51 | 136.58 | 134.27 | 135.62 | 135.62 | 66,200 |
| 08 oct 2024 | 135.28 | 135.32 | 133.49 | 134.40 | 134.40 | 114,100 |
| 07 oct 2024 | 135.05 | 137.27 | 134.50 | 135.02 | 135.02 | 142,200 |
| 04 oct 2024 | 136.82 | 136.94 | 134.99 | 136.02 | 136.02 | 94,300 |
| 03 oct 2024 | 134.15 | 135.32 | 133.50 | 134.49 | 134.49 | 79,500 |
| 02 oct 2024 | 134.41 | 135.73 | 133.16 | 135.02 | 135.02 | 103,800 |
| 01 oct 2024 | 136.70 | 136.70 | 132.51 | 134.72 | 134.72 | 138,600 |
| 30 sept 2024 | 135.51 | 137.17 | 134.48 | 136.71 | 136.71 | 156,200 |
| 27 sept 2024 | 137.05 | 138.20 | 135.86 | 136.44 | 136.44 | 125,400 |
| 26 sept 2024 | 134.46 | 136.22 | 134.12 | 136.00 | 136.00 | 136,200 |
| 25 sept 2024 | 131.86 | 132.66 | 130.93 | 132.00 | 132.00 | 167,400 |
| 24 sept 2024 | 131.31 | 132.12 | 130.04 | 131.55 | 131.55 | 109,200 |
| 23 sept 2024 | 132.03 | 132.35 | 129.45 | 130.77 | 130.77 | 120,400 |
| 20 sept 2024 | 131.81 | 132.68 | 130.60 | 131.03 | 131.03 | 568,000 |
| 19 sept 2024 | 131.02 | 132.50 | 128.95 | 132.39 | 132.39 | 152,000 |
| 18 sept 2024 | 128.34 | 130.23 | 127.24 | 128.00 | 128.00 | 182,100 |
| 17 sept 2024 | 127.71 | 129.34 | 127.11 | 127.84 | 127.84 | 96,000 |
| 16 sept 2024 | 126.51 | 127.31 | 124.87 | 126.63 | 126.63 | 161,800 |
| 13 sept 2024 | 125.78 | 126.38 | 124.19 | 126.21 | 126.21 | 139,500 |
| 12 sept 2024 | 124.54 | 124.58 | 122.54 | 124.23 | 124.23 | 90,700 |
| 11 sept 2024 | 119.16 | 124.05 | 117.99 | 123.94 | 123.94 | 164,100 |
| 10 sept 2024 | 119.27 | 120.68 | 118.89 | 119.89 | 119.89 | 181,100 |
| 09 sept 2024 | 119.79 | 120.98 | 118.13 | 119.54 | 119.54 | 142,700 |
| 06 sept 2024 | 121.94 | 121.94 | 119.30 | 119.79 | 119.79 | 90,900 |
| 05 sept 2024 | 123.20 | 123.20 | 121.10 | 122.12 | 122.12 | 89,100 |
| 04 sept 2024 | 121.84 | 123.42 | 121.27 | 123.00 | 123.00 | 93,500 |
| 03 sept 2024 | 127.20 | 127.97 | 121.92 | 122.29 | 122.29 | 141,300 |
| 30 ago 2024 | 128.02 | 128.85 | 127.11 | 128.11 | 128.11 | 244,500 |
| 29 ago 2024 | 128.39 | 130.56 | 127.32 | 127.78 | 127.78 | 117,300 |
| 28 ago 2024 | 126.43 | 128.19 | 125.66 | 127.25 | 127.25 | 95,900 |
| 27 ago 2024 | 126.11 | 127.91 | 124.55 | 126.69 | 126.69 | 77,400 |
| 26 ago 2024 | 129.29 | 129.29 | 126.34 | 127.06 | 127.06 | 111,100 |
| 23 ago 2024 | 124.58 | 128.20 | 124.20 | 128.04 | 128.04 | 122,000 |
| 22 ago 2024 | 125.56 | 125.77 | 123.56 | 124.09 | 124.09 | 89,800 |
| 21 ago 2024 | 123.04 | 126.00 | 123.04 | 125.61 | 125.61 | 143,400 |
| 20 ago 2024 | 126.38 | 126.73 | 122.18 | 122.54 | 122.54 | 135,500 |
| 19 ago 2024 | 124.05 | 126.76 | 123.95 | 126.76 | 126.76 | 120,700 |
| 16 ago 2024 | 124.51 | 125.33 | 123.15 | 124.29 | 124.29 | 104,700 |
| 15 ago 2024 | 122.78 | 124.53 | 121.44 | 123.51 | 123.51 | 143,000 |
| 14 ago 2024 | 120.11 | 121.06 | 118.84 | 119.81 | 119.81 | 73,400 |
| 13 ago 2024 | 119.43 | 120.07 | 118.37 | 119.32 | 119.32 | 84,300 |
| 12 ago 2024 | 119.21 | 119.64 | 117.41 | 118.51 | 118.51 | 79,900 |
| 09 ago 2024 | 118.55 | 118.91 | 117.19 | 118.78 | 118.78 | 132,400 |
| 08 ago 2024 | 117.89 | 119.41 | 117.81 | 119.05 | 119.05 | 105,200 |
| 07 ago 2024 | 118.58 | 120.11 | 115.95 | 116.88 | 116.88 | 106,700 |
| 06 ago 2024 | 114.81 | 117.98 | 114.81 | 116.91 | 116.91 | 92,400 |
| 05 ago 2024 | 110.57 | 116.28 | 110.35 | 114.81 | 114.81 | 123,600 |
| 02 ago 2024 | 119.39 | 121.81 | 116.49 | 117.71 | 117.71 | 170,200 |
| 01 ago 2024 | 127.80 | 129.63 | 122.82 | 124.53 | 124.53 | 155,300 |
| 31 jul 2024 | 126.39 | 129.85 | 125.54 | 128.17 | 128.17 | 125,400 |
| 30 jul 2024 | 126.32 | 126.57 | 123.45 | 125.13 | 125.13 | 146,300 |
| 29 jul 2024 | 129.00 | 129.48 | 125.29 | 126.37 | 126.37 | 134,900 |
| 26 jul 2024 | 132.08 | 132.08 | 128.32 | 129.85 | 129.85 | 152,800 |
| 25 jul 2024 | 122.06 | 132.46 | 120.25 | 129.59 | 129.59 | 510,400 |
| 24 jul 2024 | 118.81 | 120.43 | 115.53 | 116.15 | 116.15 | 165,000 |
| 23 jul 2024 | 117.25 | 120.47 | 117.25 | 118.84 | 118.84 | 140,500 |
| 22 jul 2024 | 115.70 | 118.47 | 114.53 | 118.37 | 118.37 | 137,300 |
| 19 jul 2024 | 117.19 | 117.58 | 114.77 | 115.33 | 115.33 | 122,500 |
| 18 jul 2024 | 118.47 | 120.26 | 116.12 | 116.82 | 116.82 | 174,500 |
| 17 jul 2024 | 117.54 | 120.20 | 117.54 | 119.37 | 119.37 | 139,400 |
| 16 jul 2024 | 114.13 | 119.38 | 114.13 | 118.90 | 118.90 | 176,300 |
| 15 jul 2024 | 111.66 | 114.41 | 111.36 | 112.79 | 112.79 | 142,700 |
| 12 jul 2024 | 109.46 | 111.56 | 109.04 | 110.60 | 110.60 | 113,900 |
| 11 jul 2024 | 106.99 | 108.79 | 106.51 | 108.19 | 108.19 | 107,700 |
| 10 jul 2024 | 102.60 | 104.80 | 102.43 | 104.78 | 104.78 | 108,100 |
| 09 jul 2024 | 103.63 | 104.41 | 102.00 | 102.17 | 102.17 | 243,900 |
| 08 jul 2024 | 103.66 | 104.88 | 103.29 | 103.43 | 103.43 | 74,400 |
| 05 jul 2024 | 103.73 | 103.73 | 102.39 | 102.80 | 102.80 | 93,000 |
| 03 jul 2024 | 104.26 | 104.41 | 103.54 | 104.21 | 104.21 | 48,700 |
| 02 jul 2024 | 102.94 | 104.56 | 102.94 | 103.97 | 103.97 | 113,200 |
| 01 jul 2024 | 102.89 | 103.47 | 101.64 | 102.75 | 102.75 | 92,300 |
| 28 jun 2024 | 103.58 | 104.15 | 102.04 | 103.18 | 103.18 | 842,500 |
| 27 jun 2024 | 102.64 | 102.70 | 101.64 | 102.39 | 102.39 | 88,700 |
| 26 jun 2024 | 102.43 | 103.21 | 100.96 | 101.97 | 101.97 | 99,700 |
| 25 jun 2024 | 102.43 | 103.29 | 101.39 | 103.09 | 103.09 | 83,500 |
| 24 jun 2024 | 103.72 | 104.44 | 102.29 | 102.43 | 102.43 | 98,500 |
| 21 jun 2024 | 102.42 | 103.73 | 102.42 | 103.72 | 103.72 | 439,700 |
| 20 jun 2024 | 102.63 | 104.47 | 101.45 | 102.65 | 102.65 | 98,500 |
| 18 jun 2024 | 103.38 | 104.29 | 103.10 | 103.10 | 103.10 | 99,600 |
| 17 jun 2024 | 102.19 | 103.77 | 101.20 | 103.38 | 103.38 | 89,800 |
| 14 jun 2024 | 102.54 | 102.54 | 101.32 | 102.13 | 102.13 | 106,000 |
| 13 jun 2024 | 103.60 | 104.27 | 102.10 | 103.86 | 103.86 | 92,200 |
| 12 jun 2024 | 103.91 | 105.77 | 103.66 | 104.13 | 104.13 | 92,100 |
| 11 jun 2024 | 101.83 | 102.69 | 100.98 | 101.72 | 101.72 | 117,600 |
| 10 jun 2024 | 103.01 | 103.60 | 102.14 | 102.42 | 102.42 | 147,400 |
| 07 jun 2024 | 104.23 | 104.92 | 103.20 | 104.06 | 104.06 | 77,700 |
| 06 jun 2024 | 107.01 | 107.56 | 104.60 | 105.06 | 105.06 | 113,200 |
| 05 jun 2024 | 108.58 | 108.92 | 107.02 | 107.80 | 107.80 | 79,800 |
| 04 jun 2024 | 108.82 | 109.02 | 106.83 | 107.77 | 107.77 | 75,400 |
| 03 jun 2024 | 110.33 | 110.53 | 108.19 | 109.32 | 109.32 | 82,000 |
| 31 may 2024 | 110.39 | 111.57 | 108.86 | 110.14 | 110.14 | 111,200 |
| 30 may 2024 | 110.80 | 111.91 | 108.56 | 110.49 | 110.49 | 121,300 |
| 29 may 2024 | 111.13 | 111.44 | 109.77 | 110.15 | 110.15 | 83,200 |
| 28 may 2024 | 113.34 | 113.51 | 111.84 | 112.66 | 112.66 | 86,100 |
| 24 may 2024 | 112.30 | 114.27 | 111.85 | 113.33 | 113.33 | 110,100 |
| 23 may 2024 | 113.69 | 114.20 | 111.40 | 111.42 | 111.42 | 217,600 |
| 22 may 2024 | 110.82 | 114.13 | 110.10 | 113.69 | 113.69 | 149,400 |
| 21 may 2024 | 109.70 | 110.86 | 108.51 | 110.70 | 110.70 | 81,400 |
| *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...
© 2024 Yahoo. Todos los derechos reservados.