U.S. markets open in 1 hour 36 minutes
F S&P 500
5,477.25 -1.25 (-0.02%) F Dow Jones
38,784.00 -34.00 (-0.09%) F Nasdaq
19,944.25 +23.00 (+0.12%) E-mini Russell 2000 Index Futur
2,039.50 -6.60 (-0.32%) Petróleo
80.38 +0.05 (+0.06%) Oro
2,325.70 -3.30 (-0.14%)
Pin Oak Equity (POGSX)
Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 08:01PM EDT
Periodo de tiempo:
18 jun 2023 - 18 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 17 jun 2024 | 86.26 | 86.26 | 86.26 | 86.26 | 86.26 | - |
| 14 jun 2024 | 85.57 | 85.57 | 85.57 | 85.57 | 85.57 | - |
| 13 jun 2024 | 85.81 | 85.81 | 85.81 | 85.81 | 85.81 | - |
| 12 jun 2024 | 86.23 | 86.23 | 86.23 | 86.23 | 86.23 | - |
| 11 jun 2024 | 86.01 | 86.01 | 86.01 | 86.01 | 86.01 | - |
| 10 jun 2024 | 86.15 | 86.15 | 86.15 | 86.15 | 86.15 | - |
| 07 jun 2024 | 85.47 | 85.47 | 85.47 | 85.47 | 85.47 | - |
| 06 jun 2024 | 85.70 | 85.70 | 85.70 | 85.70 | 85.70 | - |
| 05 jun 2024 | 85.45 | 85.45 | 85.45 | 85.45 | 85.45 | - |
| 04 jun 2024 | 84.36 | 84.36 | 84.36 | 84.36 | 84.36 | - |
| 03 jun 2024 | 84.42 | 84.42 | 84.42 | 84.42 | 84.42 | - |
| 31 may 2024 | 84.50 | 84.50 | 84.50 | 84.50 | 84.50 | - |
| 30 may 2024 | 83.99 | 83.99 | 83.99 | 83.99 | 83.99 | - |
| 29 may 2024 | 83.97 | 83.97 | 83.97 | 83.97 | 83.97 | - |
| 28 may 2024 | 84.52 | 84.52 | 84.52 | 84.52 | 84.52 | - |
| 24 may 2024 | 85.10 | 85.10 | 85.10 | 85.10 | 85.10 | - |
| 23 may 2024 | 84.61 | 84.61 | 84.61 | 84.61 | 84.61 | - |
| 22 may 2024 | 85.49 | 85.49 | 85.49 | 85.49 | 85.49 | - |
| 21 may 2024 | 85.69 | 85.69 | 85.69 | 85.69 | 85.69 | - |
| 20 may 2024 | 85.89 | 85.89 | 85.89 | 85.89 | 85.89 | - |
| 17 may 2024 | 85.73 | 85.73 | 85.73 | 85.73 | 85.73 | - |
| 16 may 2024 | 85.48 | 85.48 | 85.48 | 85.48 | 85.48 | - |
| 15 may 2024 | 85.67 | 85.67 | 85.67 | 85.67 | 85.67 | - |
| 14 may 2024 | 84.86 | 84.86 | 84.86 | 84.86 | 84.86 | - |
| 13 may 2024 | 84.47 | 84.47 | 84.47 | 84.47 | 84.47 | - |
| 10 may 2024 | 84.51 | 84.51 | 84.51 | 84.51 | 84.51 | - |
| 09 may 2024 | 84.67 | 84.67 | 84.67 | 84.67 | 84.67 | - |
| 08 may 2024 | 84.35 | 84.35 | 84.35 | 84.35 | 84.35 | - |
| 07 may 2024 | 84.39 | 84.39 | 84.39 | 84.39 | 84.39 | - |
| 06 may 2024 | 84.02 | 84.02 | 84.02 | 84.02 | 84.02 | - |
| 03 may 2024 | 83.15 | 83.15 | 83.15 | 83.15 | 83.15 | - |
| 02 may 2024 | 82.11 | 82.11 | 82.11 | 82.11 | 82.11 | - |
| 01 may 2024 | 81.42 | 81.42 | 81.42 | 81.42 | 81.42 | - |
| 30 abr 2024 | 81.46 | 81.46 | 81.46 | 81.46 | 81.46 | - |
| 29 abr 2024 | 82.63 | 82.63 | 82.63 | 82.63 | 82.63 | - |
| 26 abr 2024 | 82.75 | 82.75 | 82.75 | 82.75 | 82.75 | - |
| 25 abr 2024 | 81.30 | 81.30 | 81.30 | 81.30 | 81.30 | - |
| 24 abr 2024 | 82.28 | 82.28 | 82.28 | 82.28 | 82.28 | - |
| 23 abr 2024 | 82.03 | 82.03 | 82.03 | 82.03 | 82.03 | - |
| 22 abr 2024 | 81.03 | 81.03 | 81.03 | 81.03 | 81.03 | - |
| 19 abr 2024 | 80.32 | 80.32 | 80.32 | 80.32 | 80.32 | - |
| 18 abr 2024 | 80.59 | 80.59 | 80.59 | 80.59 | 80.59 | - |
| 17 abr 2024 | 80.78 | 80.78 | 80.78 | 80.78 | 80.78 | - |
| 16 abr 2024 | 81.38 | 81.38 | 81.38 | 81.38 | 81.38 | - |
| 15 abr 2024 | 81.35 | 81.35 | 81.35 | 81.35 | 81.35 | - |
| 12 abr 2024 | 82.02 | 82.02 | 82.02 | 82.02 | 82.02 | - |
| 11 abr 2024 | 83.04 | 83.04 | 83.04 | 83.04 | 83.04 | - |
| 10 abr 2024 | 82.77 | 82.77 | 82.77 | 82.77 | 82.77 | - |
| 09 abr 2024 | 83.42 | 83.42 | 83.42 | 83.42 | 83.42 | - |
| 08 abr 2024 | 83.10 | 83.10 | 83.10 | 83.10 | 83.10 | - |
| 05 abr 2024 | 83.02 | 83.02 | 83.02 | 83.02 | 83.02 | - |
| 04 abr 2024 | 82.08 | 82.08 | 82.08 | 82.08 | 82.08 | - |
| 03 abr 2024 | 83.23 | 83.23 | 83.23 | 83.23 | 83.23 | - |
| 02 abr 2024 | 83.02 | 83.02 | 83.02 | 83.02 | 83.02 | - |
| 01 abr 2024 | 83.58 | 83.58 | 83.58 | 83.58 | 83.58 | - |
| 28 mar 2024 | 83.32 | 83.32 | 83.32 | 83.32 | 83.32 | - |
| 27 mar 2024 | 83.24 | 83.24 | 83.24 | 83.24 | 83.24 | - |
| 26 mar 2024 | 82.53 | 82.53 | 82.53 | 82.53 | 82.53 | - |
| 25 mar 2024 | 82.72 | 82.72 | 82.72 | 82.72 | 82.72 | - |
| 22 mar 2024 | 82.94 | 82.94 | 82.94 | 82.94 | 82.94 | - |
| 21 mar 2024 | 83.23 | 83.23 | 83.23 | 83.23 | 83.23 | - |
| 20 mar 2024 | 82.74 | 82.74 | 82.74 | 82.74 | 82.74 | - |
| 19 mar 2024 | 81.93 | 81.93 | 81.93 | 81.93 | 81.93 | - |
| 18 mar 2024 | 81.68 | 81.68 | 81.68 | 81.68 | 81.68 | - |
| 15 mar 2024 | 81.24 | 81.24 | 81.24 | 81.24 | 81.24 | - |
| 14 mar 2024 | 81.79 | 81.79 | 81.79 | 81.79 | 81.79 | - |
| 13 mar 2024 | 81.79 | 81.79 | 81.79 | 81.79 | 81.79 | - |
| 12 mar 2024 | 81.77 | 81.77 | 81.77 | 81.77 | 81.77 | - |
| 11 mar 2024 | 81.11 | 81.11 | 81.11 | 81.11 | 81.11 | - |
| 08 mar 2024 | 81.34 | 81.34 | 81.34 | 81.34 | 81.34 | - |
| 07 mar 2024 | 81.83 | 81.83 | 81.83 | 81.83 | 81.83 | - |
| 06 mar 2024 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | - |
| 05 mar 2024 | 80.77 | 80.77 | 80.77 | 80.77 | 80.77 | - |
| 04 mar 2024 | 81.36 | 81.36 | 81.36 | 81.36 | 81.36 | - |
| 01 mar 2024 | 81.50 | 81.50 | 81.50 | 81.50 | 81.50 | - |
| 29 feb 2024 | 80.84 | 80.84 | 80.84 | 80.84 | 80.84 | - |
| 28 feb 2024 | 80.47 | 80.47 | 80.47 | 80.47 | 80.47 | - |
| 27 feb 2024 | 80.47 | 80.47 | 80.47 | 80.47 | 80.47 | - |
| 26 feb 2024 | 80.35 | 80.35 | 80.35 | 80.35 | 80.35 | - |
| 23 feb 2024 | 80.65 | 80.65 | 80.65 | 80.65 | 80.65 | - |
| 22 feb 2024 | 80.52 | 80.52 | 80.52 | 80.52 | 80.52 | - |
| 21 feb 2024 | 79.21 | 79.21 | 79.21 | 79.21 | 79.21 | - |
| 20 feb 2024 | 78.91 | 78.91 | 78.91 | 78.91 | 78.91 | - |
| 16 feb 2024 | 79.30 | 79.30 | 79.30 | 79.30 | 79.30 | - |
| 15 feb 2024 | 79.62 | 79.62 | 79.62 | 79.62 | 79.62 | - |
| 14 feb 2024 | 79.29 | 79.29 | 79.29 | 79.29 | 79.29 | - |
| 13 feb 2024 | 78.76 | 78.76 | 78.76 | 78.76 | 78.76 | - |
| 12 feb 2024 | 79.91 | 79.91 | 79.91 | 79.91 | 79.91 | - |
| 09 feb 2024 | 80.03 | 80.03 | 80.03 | 80.03 | 80.03 | - |
| 08 feb 2024 | 79.17 | 79.17 | 79.17 | 79.17 | 79.17 | - |
| 07 feb 2024 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | - |
| 06 feb 2024 | 79.18 | 79.18 | 79.18 | 79.18 | 79.18 | - |
| 05 feb 2024 | 79.23 | 79.23 | 79.23 | 79.23 | 79.23 | - |
| 02 feb 2024 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | - |
| 01 feb 2024 | 78.04 | 78.04 | 78.04 | 78.04 | 78.04 | - |
| 31 ene 2024 | 77.35 | 77.35 | 77.35 | 77.35 | 77.35 | - |
| 30 ene 2024 | 78.65 | 78.65 | 78.65 | 78.65 | 78.65 | - |
| 29 ene 2024 | 78.79 | 78.79 | 78.79 | 78.79 | 78.79 | - |
| 26 ene 2024 | 78.27 | 78.27 | 78.27 | 78.27 | 78.27 | - |
| 25 ene 2024 | 78.70 | 78.70 | 78.70 | 78.70 | 78.70 | - |
| *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.