U.S. markets closed
F S&P 500
5,521.25 -12.50 (-0.23%) F Dow Jones
39,451.00 -60.00 (-0.15%) F Nasdaq
19,973.00 -79.00 (-0.39%) E-mini Russell 2000 Index Futur
2,044.10 -4.30 (-0.21%) Petróleo
83.57 +0.19 (+0.23%) Oro
2,341.40 +2.50 (+0.11%)
Principal MidCap S&P 400 Index R6 (PMAPX)
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 |
|---|---|---|---|---|---|---|
| 01 jul 2024 | 23.13 | 23.13 | 23.13 | 23.13 | 23.13 | - |
| 28 jun 2024 | 23.36 | 23.36 | 23.36 | 23.36 | 23.36 | - |
| 27 jun 2024 | 23.29 | 23.29 | 23.29 | 23.29 | 23.29 | - |
| 26 jun 2024 | 23.21 | 23.21 | 23.21 | 23.21 | 23.21 | - |
| 25 jun 2024 | 23.28 | 23.28 | 23.28 | 23.28 | 23.28 | - |
| 24 jun 2024 | 23.51 | 23.51 | 23.51 | 23.51 | 23.51 | - |
| 21 jun 2024 | 23.36 | 23.36 | 23.36 | 23.36 | 23.36 | - |
| 20 jun 2024 | 23.27 | 23.27 | 23.27 | 23.27 | 23.27 | - |
| 18 jun 2024 | 23.34 | 23.34 | 23.34 | 23.34 | 23.34 | - |
| 17 jun 2024 | 23.28 | 23.28 | 23.28 | 23.28 | 23.28 | - |
| 14 jun 2024 | 23.07 | 23.07 | 23.07 | 23.07 | 23.07 | - |
| 13 jun 2024 | 23.37 | 23.37 | 23.37 | 23.37 | 23.37 | - |
| 12 jun 2024 | 23.51 | 23.51 | 23.51 | 23.51 | 23.51 | - |
| 11 jun 2024 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | - |
| 10 jun 2024 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | - |
| 07 jun 2024 | 23.25 | 23.25 | 23.25 | 23.25 | 23.25 | - |
| 06 jun 2024 | 23.43 | 23.43 | 23.43 | 23.43 | 23.43 | - |
| 05 jun 2024 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | - |
| 04 jun 2024 | 23.25 | 23.25 | 23.25 | 23.25 | 23.25 | - |
| 03 jun 2024 | 23.56 | 23.56 | 23.56 | 23.56 | 23.56 | - |
| 31 may 2024 | 23.47 | 23.47 | 23.47 | 23.47 | 23.47 | - |
| 30 may 2024 | 23.47 | 23.47 | 23.47 | 23.47 | 23.47 | - |
| 29 may 2024 | 23.23 | 23.23 | 23.23 | 23.23 | 23.23 | - |
| 28 may 2024 | 23.53 | 23.53 | 23.53 | 23.53 | 23.53 | - |
| 24 may 2024 | 23.68 | 23.68 | 23.68 | 23.68 | 23.68 | - |
| 23 may 2024 | 23.49 | 23.49 | 23.49 | 23.49 | 23.49 | - |
| 22 may 2024 | 23.79 | 23.79 | 23.79 | 23.79 | 23.79 | - |
| 21 may 2024 | 23.98 | 23.98 | 23.98 | 23.98 | 23.98 | - |
| 20 may 2024 | 24.02 | 24.02 | 24.02 | 24.02 | 24.02 | - |
| 17 may 2024 | 23.99 | 23.99 | 23.99 | 23.99 | 23.99 | - |
| 16 may 2024 | 23.98 | 23.98 | 23.98 | 23.98 | 23.98 | - |
| 15 may 2024 | 24.18 | 24.18 | 24.18 | 24.18 | 24.18 | - |
| 14 may 2024 | 24.02 | 24.02 | 24.02 | 24.02 | 24.02 | - |
| 13 may 2024 | 23.78 | 23.78 | 23.78 | 23.78 | 23.78 | - |
| 10 may 2024 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | - |
| 09 may 2024 | 23.82 | 23.82 | 23.82 | 23.82 | 23.82 | - |
| 08 may 2024 | 23.59 | 23.59 | 23.59 | 23.59 | 23.59 | - |
| 07 may 2024 | 23.66 | 23.66 | 23.66 | 23.66 | 23.66 | - |
| 06 may 2024 | 23.61 | 23.61 | 23.61 | 23.61 | 23.61 | - |
| 03 may 2024 | 23.28 | 23.28 | 23.28 | 23.28 | 23.28 | - |
| 02 may 2024 | 23.06 | 23.06 | 23.06 | 23.06 | 23.06 | - |
| 01 may 2024 | 22.77 | 22.77 | 22.77 | 22.77 | 22.77 | - |
| 30 abr 2024 | 22.74 | 22.74 | 22.74 | 22.74 | 22.74 | - |
| 29 abr 2024 | 23.15 | 23.15 | 23.15 | 23.15 | 23.15 | - |
| 26 abr 2024 | 23.01 | 23.01 | 23.01 | 23.01 | 23.01 | - |
| 25 abr 2024 | 22.94 | 22.94 | 22.94 | 22.94 | 22.94 | - |
| 24 abr 2024 | 23.05 | 23.05 | 23.05 | 23.05 | 23.05 | - |
| 23 abr 2024 | 23.04 | 23.04 | 23.04 | 23.04 | 23.04 | - |
| 22 abr 2024 | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | - |
| 19 abr 2024 | 22.54 | 22.54 | 22.54 | 22.54 | 22.54 | - |
| 18 abr 2024 | 22.46 | 22.46 | 22.46 | 22.46 | 22.46 | - |
| 17 abr 2024 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | - |
| 16 abr 2024 | 22.69 | 22.69 | 22.69 | 22.69 | 22.69 | - |
| 15 abr 2024 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | - |
| 12 abr 2024 | 23.04 | 23.04 | 23.04 | 23.04 | 23.04 | - |
| 11 abr 2024 | 23.41 | 23.41 | 23.41 | 23.41 | 23.41 | - |
| 10 abr 2024 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | - |
| 09 abr 2024 | 23.88 | 23.88 | 23.88 | 23.88 | 23.88 | - |
| 08 abr 2024 | 23.85 | 23.85 | 23.85 | 23.85 | 23.85 | - |
| 05 abr 2024 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | - |
| 04 abr 2024 | 23.55 | 23.55 | 23.55 | 23.55 | 23.55 | - |
| 03 abr 2024 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | - |
| 02 abr 2024 | 23.72 | 23.72 | 23.72 | 23.72 | 23.72 | - |
| 01 abr 2024 | 24.03 | 24.03 | 24.03 | 24.03 | 24.03 | - |
| 28 mar 2024 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | - |
| 27 mar 2024 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | - |
| 26 mar 2024 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | - |
| 25 mar 2024 | 23.74 | 23.74 | 23.74 | 23.74 | 23.74 | - |
| 22 mar 2024 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | - |
| 21 mar 2024 | 23.92 | 23.92 | 23.92 | 23.92 | 23.92 | - |
| 20 mar 2024 | 23.66 | 23.66 | 23.66 | 23.66 | 23.66 | - |
| 19 mar 2024 | 23.34 | 23.34 | 23.34 | 23.34 | 23.34 | - |
| 18 mar 2024 | 23.17 | 23.17 | 23.17 | 23.17 | 23.17 | - |
| 15 mar 2024 | 23.21 | 23.21 | 23.21 | 23.21 | 23.21 | - |
| 14 mar 2024 | 23.23 | 23.23 | 23.23 | 23.23 | 23.23 | - |
| 13 mar 2024 | 23.52 | 23.52 | 23.52 | 23.52 | 23.52 | - |
| 12 mar 2024 | 23.43 | 23.43 | 23.43 | 23.43 | 23.43 | - |
| 11 mar 2024 | 23.32 | 23.32 | 23.32 | 23.32 | 23.32 | - |
| 08 mar 2024 | 23.42 | 23.42 | 23.42 | 23.42 | 23.42 | - |
| 07 mar 2024 | 23.55 | 23.55 | 23.55 | 23.55 | 23.55 | - |
| 06 mar 2024 | 23.32 | 23.32 | 23.32 | 23.32 | 23.32 | - |
| 05 mar 2024 | 23.17 | 23.17 | 23.17 | 23.17 | 23.17 | - |
| 04 mar 2024 | 23.24 | 23.24 | 23.24 | 23.24 | 23.24 | - |
| 01 mar 2024 | 23.08 | 23.08 | 23.08 | 23.08 | 23.08 | - |
| 29 feb 2024 | 22.92 | 22.92 | 22.92 | 22.92 | 22.92 | - |
| 28 feb 2024 | 22.73 | 22.73 | 22.73 | 22.73 | 22.73 | - |
| 27 feb 2024 | 22.73 | 22.73 | 22.73 | 22.73 | 22.73 | - |
| 26 feb 2024 | 22.63 | 22.63 | 22.63 | 22.63 | 22.63 | - |
| 23 feb 2024 | 22.66 | 22.66 | 22.66 | 22.66 | 22.66 | - |
| 22 feb 2024 | 22.63 | 22.63 | 22.63 | 22.63 | 22.63 | - |
| 21 feb 2024 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | - |
| 20 feb 2024 | 22.26 | 22.26 | 22.26 | 22.26 | 22.26 | - |
| 16 feb 2024 | 22.42 | 22.42 | 22.42 | 22.42 | 22.42 | - |
| 15 feb 2024 | 22.63 | 22.63 | 22.63 | 22.63 | 22.63 | - |
| 14 feb 2024 | 22.23 | 22.23 | 22.23 | 22.23 | 22.23 | - |
| 13 feb 2024 | 21.91 | 21.91 | 21.91 | 21.91 | 21.91 | - |
| 12 feb 2024 | 22.46 | 22.46 | 22.46 | 22.46 | 22.46 | - |
| 09 feb 2024 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | - |
| 08 feb 2024 | 22.08 | 22.08 | 22.08 | 22.08 | 22.08 | - |
| 07 feb 2024 | 21.88 | 21.88 | 21.88 | 21.88 | 21.88 | - |
| *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.