U.S. markets closed
F S&P 500
5,214.00 +0.25 (+0.00%) F Dow Jones
39,019.00 -8.00 (-0.02%) F Nasdaq
18,205.50 +6.00 (+0.03%) E-mini Russell 2000 Index Futur
2,073.50 -3.20 (-0.15%) Petróleo
78.33 -0.05 (-0.06%) Oro
2,323.40 -0.80 (-0.03%)
Principal MidCap R5 (PMBPX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 06:45PM EDT
Periodo de tiempo:
07 may 2023 - 07 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 07 may 2024 | - | - | - | - | - | - |
| 06 may 2024 | 40.19 | 40.19 | 40.19 | 40.19 | 40.19 | - |
| 03 may 2024 | 39.71 | 39.71 | 39.71 | 39.71 | 39.71 | - |
| 02 may 2024 | 39.32 | 39.32 | 39.32 | 39.32 | 39.32 | - |
| 01 may 2024 | 39.03 | 39.03 | 39.03 | 39.03 | 39.03 | - |
| 30 abr 2024 | 38.84 | 38.84 | 38.84 | 38.84 | 38.84 | - |
| 29 abr 2024 | 39.48 | 39.48 | 39.48 | 39.48 | 39.48 | - |
| 26 abr 2024 | 39.41 | 39.41 | 39.41 | 39.41 | 39.41 | - |
| 25 abr 2024 | 39.38 | 39.38 | 39.38 | 39.38 | 39.38 | - |
| 24 abr 2024 | 39.48 | 39.48 | 39.48 | 39.48 | 39.48 | - |
| 23 abr 2024 | 39.32 | 39.32 | 39.32 | 39.32 | 39.32 | - |
| 22 abr 2024 | 38.81 | 38.81 | 38.81 | 38.81 | 38.81 | - |
| 19 abr 2024 | 38.48 | 38.48 | 38.48 | 38.48 | 38.48 | - |
| 18 abr 2024 | 38.58 | 38.58 | 38.58 | 38.58 | 38.58 | - |
| 17 abr 2024 | 38.77 | 38.77 | 38.77 | 38.77 | 38.77 | - |
| 16 abr 2024 | 38.91 | 38.91 | 38.91 | 38.91 | 38.91 | - |
| 15 abr 2024 | 39.06 | 39.06 | 39.06 | 39.06 | 39.06 | - |
| 12 abr 2024 | 39.49 | 39.49 | 39.49 | 39.49 | 39.49 | - |
| 11 abr 2024 | 40.13 | 40.13 | 40.13 | 40.13 | 40.13 | - |
| 10 abr 2024 | 40.09 | 40.09 | 40.09 | 40.09 | 40.09 | - |
| 09 abr 2024 | 40.81 | 40.81 | 40.81 | 40.81 | 40.81 | - |
| 08 abr 2024 | 40.85 | 40.85 | 40.85 | 40.85 | 40.85 | - |
| 05 abr 2024 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | - |
| 04 abr 2024 | 40.23 | 40.23 | 40.23 | 40.23 | 40.23 | - |
| 03 abr 2024 | 40.85 | 40.85 | 40.85 | 40.85 | 40.85 | - |
| 02 abr 2024 | 40.68 | 40.68 | 40.68 | 40.68 | 40.68 | - |
| 01 abr 2024 | 41.11 | 41.11 | 41.11 | 41.11 | 41.11 | - |
| 28 mar 2024 | 41.47 | 41.47 | 41.47 | 41.47 | 41.47 | - |
| 27 mar 2024 | 41.41 | 41.41 | 41.41 | 41.41 | 41.41 | - |
| 26 mar 2024 | 41.06 | 41.06 | 41.06 | 41.06 | 41.06 | - |
| 25 mar 2024 | 41.04 | 41.04 | 41.04 | 41.04 | 41.04 | - |
| 22 mar 2024 | 41.25 | 41.25 | 41.25 | 41.25 | 41.25 | - |
| 21 mar 2024 | 41.43 | 41.43 | 41.43 | 41.43 | 41.43 | - |
| 20 mar 2024 | 41.06 | 41.06 | 41.06 | 41.06 | 41.06 | - |
| 19 mar 2024 | 40.58 | 40.58 | 40.58 | 40.58 | 40.58 | - |
| 18 mar 2024 | 40.34 | 40.34 | 40.34 | 40.34 | 40.34 | - |
| 15 mar 2024 | 40.34 | 40.34 | 40.34 | 40.34 | 40.34 | - |
| 14 mar 2024 | 40.29 | 40.29 | 40.29 | 40.29 | 40.29 | - |
| 13 mar 2024 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | - |
| 12 mar 2024 | 40.59 | 40.59 | 40.59 | 40.59 | 40.59 | - |
| 11 mar 2024 | 40.24 | 40.24 | 40.24 | 40.24 | 40.24 | - |
| 08 mar 2024 | 40.31 | 40.31 | 40.31 | 40.31 | 40.31 | - |
| 07 mar 2024 | 40.49 | 40.49 | 40.49 | 40.49 | 40.49 | - |
| 06 mar 2024 | 40.15 | 40.15 | 40.15 | 40.15 | 40.15 | - |
| 05 mar 2024 | 39.85 | 39.85 | 39.85 | 39.85 | 39.85 | - |
| 04 mar 2024 | 40.19 | 40.19 | 40.19 | 40.19 | 40.19 | - |
| 01 mar 2024 | 40.22 | 40.22 | 40.22 | 40.22 | 40.22 | - |
| 29 feb 2024 | 39.95 | 39.95 | 39.95 | 39.95 | 39.95 | - |
| 28 feb 2024 | 39.66 | 39.66 | 39.66 | 39.66 | 39.66 | - |
| 27 feb 2024 | 39.56 | 39.56 | 39.56 | 39.56 | 39.56 | - |
| 26 feb 2024 | 39.52 | 39.52 | 39.52 | 39.52 | 39.52 | - |
| 23 feb 2024 | 39.65 | 39.65 | 39.65 | 39.65 | 39.65 | - |
| 22 feb 2024 | 39.38 | 39.38 | 39.38 | 39.38 | 39.38 | - |
| 21 feb 2024 | 38.81 | 38.81 | 38.81 | 38.81 | 38.81 | - |
| 20 feb 2024 | 38.68 | 38.68 | 38.68 | 38.68 | 38.68 | - |
| 16 feb 2024 | 38.92 | 38.92 | 38.92 | 38.92 | 38.92 | - |
| 15 feb 2024 | 39.09 | 39.09 | 39.09 | 39.09 | 39.09 | - |
| 14 feb 2024 | 38.59 | 38.59 | 38.59 | 38.59 | 38.59 | - |
| 13 feb 2024 | 38.07 | 38.07 | 38.07 | 38.07 | 38.07 | - |
| 12 feb 2024 | 38.74 | 38.74 | 38.74 | 38.74 | 38.74 | - |
| 09 feb 2024 | 38.76 | 38.76 | 38.76 | 38.76 | 38.76 | - |
| 08 feb 2024 | 38.56 | 38.56 | 38.56 | 38.56 | 38.56 | - |
| 07 feb 2024 | 38.62 | 38.62 | 38.62 | 38.62 | 38.62 | - |
| 06 feb 2024 | 38.35 | 38.35 | 38.35 | 38.35 | 38.35 | - |
| 05 feb 2024 | 38.01 | 38.01 | 38.01 | 38.01 | 38.01 | - |
| 02 feb 2024 | 38.30 | 38.30 | 38.30 | 38.30 | 38.30 | - |
| 01 feb 2024 | 38.25 | 38.25 | 38.25 | 38.25 | 38.25 | - |
| 31 ene 2024 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | - |
| 30 ene 2024 | 38.34 | 38.34 | 38.34 | 38.34 | 38.34 | - |
| 29 ene 2024 | 38.24 | 38.24 | 38.24 | 38.24 | 38.24 | - |
| 26 ene 2024 | 37.90 | 37.90 | 37.90 | 37.90 | 37.90 | - |
| 25 ene 2024 | 37.96 | 37.96 | 37.96 | 37.96 | 37.96 | - |
| 24 ene 2024 | 37.62 | 37.62 | 37.62 | 37.62 | 37.62 | - |
| 23 ene 2024 | 37.86 | 37.86 | 37.86 | 37.86 | 37.86 | - |
| 22 ene 2024 | 37.86 | 37.86 | 37.86 | 37.86 | 37.86 | - |
| 19 ene 2024 | 37.57 | 37.57 | 37.57 | 37.57 | 37.57 | - |
| 18 ene 2024 | 37.14 | 37.14 | 37.14 | 37.14 | 37.14 | - |
| 17 ene 2024 | 36.69 | 36.69 | 36.69 | 36.69 | 36.69 | - |
| 16 ene 2024 | 36.85 | 36.85 | 36.85 | 36.85 | 36.85 | - |
| 12 ene 2024 | 36.90 | 36.90 | 36.90 | 36.90 | 36.90 | - |
| 11 ene 2024 | 36.82 | 36.82 | 36.82 | 36.82 | 36.82 | - |
| 10 ene 2024 | 36.83 | 36.83 | 36.83 | 36.83 | 36.83 | - |
| 09 ene 2024 | 36.56 | 36.56 | 36.56 | 36.56 | 36.56 | - |
| 08 ene 2024 | 36.64 | 36.64 | 36.64 | 36.64 | 36.64 | - |
| 05 ene 2024 | 36.14 | 36.14 | 36.14 | 36.14 | 36.14 | - |
| 04 ene 2024 | 36.19 | 36.19 | 36.19 | 36.19 | 36.19 | - |
| 03 ene 2024 | 36.22 | 36.22 | 36.22 | 36.22 | 36.22 | - |
| 02 ene 2024 | 36.84 | 36.84 | 36.84 | 36.84 | 36.84 | - |
| 29 dic 2023 | 37.45 | 37.45 | 37.45 | 37.45 | 37.45 | - |
| 28 dic 2023 | 37.45 | 37.45 | 37.45 | 37.45 | 37.45 | - |
| 27 dic 2023 | 37.42 | 37.42 | 37.42 | 37.42 | 37.42 | - |
| 26 dic 2023 | 37.33 | 37.33 | 37.33 | 37.33 | 37.33 | - |
| 22 dic 2023 | 37.24 | 37.24 | 37.24 | 37.24 | 37.24 | - |
| 21 dic 2023 | 37.08 | 37.08 | 37.08 | 37.08 | 37.08 | - |
| 20 dic 2023 | 36.59 | 36.59 | 36.59 | 36.59 | 36.59 | - |
| 19 dic 2023 | 37.21 | 37.21 | 37.21 | 37.21 | 37.21 | - |
| 18 dic 2023 | 37.03 | 37.03 | 37.03 | 37.03 | 37.03 | - |
| 15 dic 2023 | 36.89 | 36.89 | 36.89 | 36.89 | 36.89 | - |
| 14 dic 2023 | 37.14 | 37.14 | 37.14 | 37.14 | 37.14 | - |
| 13 dic 2023 | 37.02 | 37.02 | 37.02 | 37.02 | 37.02 | - |
| *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.