U.S. markets open in 3 hours 48 minutes
F S&P 500
5,075.75 +29.25 (+0.58%) F Dow Jones
38,195.00 +126.00 (+0.33%) F Nasdaq
17,579.50 +141.25 (+0.81%) E-mini Russell 2000 Index Futur
2,011.80 +22.10 (+1.11%) Petróleo
79.71 +0.71 (+0.90%) Oro
2,310.20 -0.80 (-0.03%)
Principal MidCap R-6 (PMAQX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 08:00PM EDT
Periodo de tiempo:
02 may 2023 - 02 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 01 may 2024 | 40.05 | 40.05 | 40.05 | 40.05 | 40.05 | - |
| 30 abr 2024 | 39.86 | 39.86 | 39.86 | 39.86 | 39.86 | - |
| 29 abr 2024 | 40.52 | 40.52 | 40.52 | 40.52 | 40.52 | - |
| 26 abr 2024 | 40.45 | 40.45 | 40.45 | 40.45 | 40.45 | - |
| 25 abr 2024 | 40.41 | 40.41 | 40.41 | 40.41 | 40.41 | - |
| 24 abr 2024 | 40.51 | 40.51 | 40.51 | 40.51 | 40.51 | - |
| 23 abr 2024 | 40.35 | 40.35 | 40.35 | 40.35 | 40.35 | - |
| 22 abr 2024 | 39.83 | 39.83 | 39.83 | 39.83 | 39.83 | - |
| 19 abr 2024 | 39.49 | 39.49 | 39.49 | 39.49 | 39.49 | - |
| 18 abr 2024 | 39.59 | 39.59 | 39.59 | 39.59 | 39.59 | - |
| 17 abr 2024 | 39.79 | 39.79 | 39.79 | 39.79 | 39.79 | - |
| 16 abr 2024 | 39.93 | 39.93 | 39.93 | 39.93 | 39.93 | - |
| 15 abr 2024 | 40.09 | 40.09 | 40.09 | 40.09 | 40.09 | - |
| 12 abr 2024 | 40.53 | 40.53 | 40.53 | 40.53 | 40.53 | - |
| 11 abr 2024 | 41.18 | 41.18 | 41.18 | 41.18 | 41.18 | - |
| 10 abr 2024 | 41.14 | 41.14 | 41.14 | 41.14 | 41.14 | - |
| 09 abr 2024 | 41.88 | 41.88 | 41.88 | 41.88 | 41.88 | - |
| 08 abr 2024 | 41.92 | 41.92 | 41.92 | 41.92 | 41.92 | - |
| 05 abr 2024 | 41.86 | 41.86 | 41.86 | 41.86 | 41.86 | - |
| 04 abr 2024 | 41.28 | 41.28 | 41.28 | 41.28 | 41.28 | - |
| 03 abr 2024 | 41.92 | 41.92 | 41.92 | 41.92 | 41.92 | - |
| 02 abr 2024 | 41.75 | 41.75 | 41.75 | 41.75 | 41.75 | - |
| 01 abr 2024 | 42.18 | 42.18 | 42.18 | 42.18 | 42.18 | - |
| 28 mar 2024 | 42.56 | 42.56 | 42.56 | 42.56 | 42.56 | - |
| 27 mar 2024 | 42.49 | 42.49 | 42.49 | 42.49 | 42.49 | - |
| 26 mar 2024 | 42.13 | 42.13 | 42.13 | 42.13 | 42.13 | - |
| 25 mar 2024 | 42.11 | 42.11 | 42.11 | 42.11 | 42.11 | - |
| 22 mar 2024 | 42.32 | 42.32 | 42.32 | 42.32 | 42.32 | - |
| 21 mar 2024 | 42.51 | 42.51 | 42.51 | 42.51 | 42.51 | - |
| 20 mar 2024 | 42.13 | 42.13 | 42.13 | 42.13 | 42.13 | - |
| 19 mar 2024 | 41.64 | 41.64 | 41.64 | 41.64 | 41.64 | - |
| 18 mar 2024 | 41.39 | 41.39 | 41.39 | 41.39 | 41.39 | - |
| 15 mar 2024 | 41.39 | 41.39 | 41.39 | 41.39 | 41.39 | - |
| 14 mar 2024 | 41.33 | 41.33 | 41.33 | 41.33 | 41.33 | - |
| 13 mar 2024 | 41.65 | 41.65 | 41.65 | 41.65 | 41.65 | - |
| 12 mar 2024 | 41.64 | 41.64 | 41.64 | 41.64 | 41.64 | - |
| 11 mar 2024 | 41.28 | 41.28 | 41.28 | 41.28 | 41.28 | - |
| 08 mar 2024 | 41.35 | 41.35 | 41.35 | 41.35 | 41.35 | - |
| 07 mar 2024 | 41.54 | 41.54 | 41.54 | 41.54 | 41.54 | - |
| 06 mar 2024 | 41.19 | 41.19 | 41.19 | 41.19 | 41.19 | - |
| 05 mar 2024 | 40.88 | 40.88 | 40.88 | 40.88 | 40.88 | - |
| 04 mar 2024 | 41.23 | 41.23 | 41.23 | 41.23 | 41.23 | - |
| 01 mar 2024 | 41.26 | 41.26 | 41.26 | 41.26 | 41.26 | - |
| 29 feb 2024 | 40.99 | 40.99 | 40.99 | 40.99 | 40.99 | - |
| 28 feb 2024 | 40.69 | 40.69 | 40.69 | 40.69 | 40.69 | - |
| 27 feb 2024 | 40.58 | 40.58 | 40.58 | 40.58 | 40.58 | - |
| 26 feb 2024 | 40.55 | 40.55 | 40.55 | 40.55 | 40.55 | - |
| 23 feb 2024 | 40.67 | 40.67 | 40.67 | 40.67 | 40.67 | - |
| 22 feb 2024 | 40.39 | 40.39 | 40.39 | 40.39 | 40.39 | - |
| 21 feb 2024 | 39.81 | 39.81 | 39.81 | 39.81 | 39.81 | - |
| 20 feb 2024 | 39.68 | 39.68 | 39.68 | 39.68 | 39.68 | - |
| 16 feb 2024 | 39.92 | 39.92 | 39.92 | 39.92 | 39.92 | - |
| 15 feb 2024 | 40.10 | 40.10 | 40.10 | 40.10 | 40.10 | - |
| 14 feb 2024 | 39.58 | 39.58 | 39.58 | 39.58 | 39.58 | - |
| 13 feb 2024 | 39.06 | 39.06 | 39.06 | 39.06 | 39.06 | - |
| 12 feb 2024 | 39.74 | 39.74 | 39.74 | 39.74 | 39.74 | - |
| 09 feb 2024 | 39.76 | 39.76 | 39.76 | 39.76 | 39.76 | - |
| 08 feb 2024 | 39.55 | 39.55 | 39.55 | 39.55 | 39.55 | - |
| 07 feb 2024 | 39.61 | 39.61 | 39.61 | 39.61 | 39.61 | - |
| 06 feb 2024 | 39.34 | 39.34 | 39.34 | 39.34 | 39.34 | - |
| 05 feb 2024 | 38.99 | 38.99 | 38.99 | 38.99 | 38.99 | - |
| 02 feb 2024 | 39.29 | 39.29 | 39.29 | 39.29 | 39.29 | - |
| 01 feb 2024 | 39.23 | 39.23 | 39.23 | 39.23 | 39.23 | - |
| 31 ene 2024 | 38.77 | 38.77 | 38.77 | 38.77 | 38.77 | - |
| 30 ene 2024 | 39.32 | 39.32 | 39.32 | 39.32 | 39.32 | - |
| 29 ene 2024 | 39.22 | 39.22 | 39.22 | 39.22 | 39.22 | - |
| 26 ene 2024 | 38.87 | 38.87 | 38.87 | 38.87 | 38.87 | - |
| 25 ene 2024 | 38.93 | 38.93 | 38.93 | 38.93 | 38.93 | - |
| 24 ene 2024 | 38.58 | 38.58 | 38.58 | 38.58 | 38.58 | - |
| 23 ene 2024 | 38.83 | 38.83 | 38.83 | 38.83 | 38.83 | - |
| 22 ene 2024 | 38.83 | 38.83 | 38.83 | 38.83 | 38.83 | - |
| 19 ene 2024 | 38.53 | 38.53 | 38.53 | 38.53 | 38.53 | - |
| 18 ene 2024 | 38.09 | 38.09 | 38.09 | 38.09 | 38.09 | - |
| 17 ene 2024 | 37.63 | 37.63 | 37.63 | 37.63 | 37.63 | - |
| 16 ene 2024 | 37.79 | 37.79 | 37.79 | 37.79 | 37.79 | - |
| 12 ene 2024 | 37.84 | 37.84 | 37.84 | 37.84 | 37.84 | - |
| 11 ene 2024 | 37.76 | 37.76 | 37.76 | 37.76 | 37.76 | - |
| 10 ene 2024 | 37.77 | 37.77 | 37.77 | 37.77 | 37.77 | - |
| 09 ene 2024 | 37.50 | 37.50 | 37.50 | 37.50 | 37.50 | - |
| 08 ene 2024 | 37.58 | 37.58 | 37.58 | 37.58 | 37.58 | - |
| 05 ene 2024 | 37.07 | 37.07 | 37.07 | 37.07 | 37.07 | - |
| 04 ene 2024 | 37.11 | 37.11 | 37.11 | 37.11 | 37.11 | - |
| 03 ene 2024 | 37.15 | 37.15 | 37.15 | 37.15 | 37.15 | - |
| 02 ene 2024 | 37.78 | 37.78 | 37.78 | 37.78 | 37.78 | - |
| 29 dic 2023 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | - |
| 28 dic 2023 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | - |
| 27 dic 2023 | 38.37 | 38.37 | 38.37 | 38.37 | 38.37 | - |
| 27 dic 2023 | 0.043 Dividendo | |||||
| 26 dic 2023 | 38.32 | 38.32 | 38.32 | 38.32 | 38.28 | - |
| 22 dic 2023 | 38.23 | 38.23 | 38.23 | 38.23 | 38.19 | - |
| 21 dic 2023 | 38.06 | 38.06 | 38.06 | 38.06 | 38.02 | - |
| 20 dic 2023 | 37.56 | 37.56 | 37.56 | 37.56 | 37.52 | - |
| 19 dic 2023 | 38.20 | 38.20 | 38.20 | 38.20 | 38.16 | - |
| 18 dic 2023 | 38.02 | 38.02 | 38.02 | 38.02 | 37.98 | - |
| 15 dic 2023 | 37.86 | 37.86 | 37.86 | 37.86 | 37.82 | - |
| 14 dic 2023 | 38.13 | 38.13 | 38.13 | 38.13 | 38.09 | - |
| 13 dic 2023 | 38.00 | 38.00 | 38.00 | 38.00 | 37.96 | - |
| 13 dic 2023 | 0 Dividendo | |||||
| 13 dic 2023 | 0.948 Ganancias de capital | |||||
| 12 dic 2023 | 38.31 | 38.31 | 38.31 | 38.31 | 37.32 | - |
| *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.