U.S. markets open in 4 hours 23 minutes
F S&P 500
5,053.75 +6.25 (+0.12%) F Dow Jones
38,491.00 +23.00 (+0.06%) F Nasdaq
17,387.00 +37.00 (+0.21%) E-mini Russell 2000 Index Futur
1,981.60 -1.00 (-0.05%) Petróleo
82.43 +0.53 (+0.65%) Oro
2,317.40 -29.00 (-1.24%)
AXS Astoria Inflation Sensitive ETF (PPI)
NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 03:06PM EDT
Fuera de horario:
Periodo de tiempo:
23 abr 2023 - 23 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 22 abr 2024 | 30.86 | 31.02 | 30.86 | 30.89 | 30.89 | 1,700 |
| 19 abr 2024 | 31.07 | 31.07 | 30.85 | 30.89 | 30.89 | 5,000 |
| 18 abr 2024 | 31.12 | 31.15 | 30.93 | 30.96 | 30.96 | 3,400 |
| 17 abr 2024 | 31.30 | 31.30 | 31.08 | 31.15 | 31.15 | 3,200 |
| 16 abr 2024 | 31.21 | 31.30 | 31.12 | 31.26 | 31.26 | 10,300 |
| 15 abr 2024 | 31.96 | 31.97 | 31.51 | 31.57 | 31.57 | 7,900 |
| 12 abr 2024 | 32.02 | 32.03 | 31.62 | 31.62 | 31.62 | 3,800 |
| 11 abr 2024 | 32.03 | 32.05 | 31.85 | 32.03 | 32.03 | 2,400 |
| 10 abr 2024 | 32.04 | 32.10 | 31.90 | 32.00 | 32.00 | 9,300 |
| 09 abr 2024 | 32.39 | 32.42 | 32.11 | 32.24 | 32.24 | 7,100 |
| 08 abr 2024 | 32.49 | 32.49 | 32.31 | 32.35 | 32.35 | 9,100 |
| 05 abr 2024 | 32.03 | 32.37 | 32.03 | 32.31 | 32.31 | 10,700 |
| 04 abr 2024 | 32.24 | 32.34 | 32.00 | 32.00 | 32.00 | 6,600 |
| 03 abr 2024 | 32.17 | 32.27 | 32.10 | 32.24 | 32.24 | 12,200 |
| 02 abr 2024 | 31.74 | 31.84 | 31.71 | 31.83 | 31.83 | 3,800 |
| 01 abr 2024 | 31.83 | 31.89 | 31.73 | 31.83 | 31.83 | 5,300 |
| 28 mar 2024 | 31.74 | 31.85 | 31.72 | 31.83 | 31.83 | 4,400 |
| 27 mar 2024 | 31.55 | 31.71 | 31.45 | 31.66 | 31.66 | 4,900 |
| 26 mar 2024 | 31.52 | 31.52 | 31.41 | 31.41 | 31.41 | 1,500 |
| 25 mar 2024 | 31.37 | 31.54 | 31.37 | 31.44 | 31.44 | 2,300 |
| 25 mar 2024 | 0.073 Dividendo | |||||
| 22 mar 2024 | 31.47 | 31.47 | 31.39 | 31.44 | 31.36 | 10,200 |
| 21 mar 2024 | 31.42 | 31.57 | 31.35 | 31.51 | 31.44 | 5,700 |
| 20 mar 2024 | 30.95 | 31.40 | 30.95 | 31.31 | 31.24 | 4,400 |
| 19 mar 2024 | 30.85 | 30.98 | 30.85 | 30.98 | 30.90 | 3,000 |
| 18 mar 2024 | 30.61 | 30.78 | 30.61 | 30.64 | 30.57 | 20,400 |
| 15 mar 2024 | 30.59 | 30.61 | 30.56 | 30.61 | 30.54 | 2,100 |
| 14 mar 2024 | 30.63 | 30.63 | 30.42 | 30.50 | 30.43 | 10,400 |
| 13 mar 2024 | 30.29 | 30.54 | 30.29 | 30.51 | 30.44 | 3,300 |
| 12 mar 2024 | 30.10 | 30.20 | 30.07 | 30.18 | 30.11 | 2,300 |
| 11 mar 2024 | 30.08 | 30.15 | 29.88 | 30.07 | 30.00 | 16,100 |
| 08 mar 2024 | 30.36 | 30.38 | 30.24 | 30.24 | 30.17 | 5,200 |
| 07 mar 2024 | 30.32 | 30.37 | 30.27 | 30.33 | 30.26 | 15,800 |
| 06 mar 2024 | 30.16 | 30.25 | 30.09 | 30.11 | 30.05 | 7,000 |
| 05 mar 2024 | 29.97 | 30.04 | 29.88 | 29.88 | 29.81 | 1,800 |
| 04 mar 2024 | 29.99 | 29.99 | 29.91 | 29.91 | 29.84 | 1,400 |
| 01 mar 2024 | 29.68 | 29.82 | 29.68 | 29.80 | 29.73 | 900 |
| 29 feb 2024 | 29.39 | 29.48 | 29.37 | 29.48 | 29.41 | 6,400 |
| 28 feb 2024 | 29.05 | 29.27 | 29.05 | 29.24 | 29.17 | 2,100 |
| 27 feb 2024 | 29.05 | 29.11 | 29.02 | 29.05 | 28.98 | 11,800 |
| 26 feb 2024 | 28.92 | 29.09 | 28.92 | 29.06 | 28.99 | 7,300 |
| 23 feb 2024 | 28.82 | 28.98 | 28.82 | 28.96 | 28.89 | 5,100 |
| 22 feb 2024 | 28.64 | 28.80 | 28.57 | 28.76 | 28.69 | 34,200 |
| 21 feb 2024 | 28.29 | 28.41 | 28.29 | 28.41 | 28.34 | 1,500 |
| 20 feb 2024 | 28.31 | 28.31 | 28.24 | 28.24 | 28.17 | 2,100 |
| 16 feb 2024 | 28.35 | 28.49 | 28.35 | 28.35 | 28.29 | 13,900 |
| 15 feb 2024 | 27.98 | 28.36 | 27.98 | 28.35 | 28.29 | 7,600 |
| 14 feb 2024 | 27.80 | 27.86 | 27.77 | 27.83 | 27.77 | 7,700 |
| 13 feb 2024 | 27.59 | 27.74 | 27.45 | 27.58 | 27.52 | 10,300 |
| 12 feb 2024 | 27.97 | 28.09 | 27.97 | 28.07 | 28.00 | 5,500 |
| 09 feb 2024 | 27.98 | 27.98 | 27.85 | 27.94 | 27.88 | 9,300 |
| 08 feb 2024 | 27.84 | 27.96 | 27.78 | 27.96 | 27.90 | 6,000 |
| 07 feb 2024 | 27.77 | 27.83 | 27.71 | 27.81 | 27.74 | 5,900 |
| 06 feb 2024 | 27.67 | 27.67 | 27.61 | 27.64 | 27.57 | 13,000 |
| 05 feb 2024 | 27.32 | 27.53 | 27.32 | 27.45 | 27.39 | 14,700 |
| 02 feb 2024 | 27.69 | 27.69 | 27.66 | 27.69 | 27.63 | 10,400 |
| 01 feb 2024 | 27.70 | 27.80 | 27.61 | 27.77 | 27.70 | 3,800 |
| 31 ene 2024 | 27.84 | 27.84 | 27.54 | 27.54 | 27.48 | 6,600 |
| 30 ene 2024 | 27.61 | 27.86 | 27.61 | 27.86 | 27.79 | 4,500 |
| 29 ene 2024 | 27.45 | 27.66 | 27.45 | 27.66 | 27.60 | 5,400 |
| 26 ene 2024 | 27.43 | 27.50 | 27.43 | 27.49 | 27.43 | 5,100 |
| 25 ene 2024 | 27.32 | 27.45 | 27.31 | 27.45 | 27.39 | 1,900 |
| 24 ene 2024 | 27.23 | 27.23 | 27.06 | 27.10 | 27.03 | 7,300 |
| 23 ene 2024 | 27.00 | 27.00 | 26.94 | 27.00 | 26.94 | 1,100 |
| 22 ene 2024 | 27.01 | 27.05 | 27.01 | 27.03 | 26.97 | 2,900 |
| 19 ene 2024 | 26.76 | 26.90 | 26.76 | 26.87 | 26.81 | 1,900 |
| 18 ene 2024 | 26.67 | 26.80 | 26.66 | 26.80 | 26.74 | 6,200 |
| 17 ene 2024 | 26.58 | 26.62 | 26.54 | 26.62 | 26.56 | 2,000 |
| 16 ene 2024 | 26.99 | 26.99 | 26.76 | 26.82 | 26.76 | 12,800 |
| 12 ene 2024 | 27.09 | 27.17 | 27.09 | 27.17 | 27.10 | 2,600 |
| 11 ene 2024 | 26.92 | 26.96 | 26.80 | 26.96 | 26.90 | 3,600 |
| 10 ene 2024 | 26.96 | 26.96 | 26.83 | 26.88 | 26.81 | 13,800 |
| 09 ene 2024 | 27.21 | 27.21 | 26.90 | 26.95 | 26.89 | 3,600 |
| 08 ene 2024 | 27.00 | 27.20 | 27.00 | 27.19 | 27.13 | 1,700 |
| 05 ene 2024 | 27.31 | 27.31 | 27.15 | 27.21 | 27.14 | 2,400 |
| 04 ene 2024 | 27.35 | 27.36 | 27.20 | 27.23 | 27.17 | 3,800 |
| 03 ene 2024 | 27.17 | 27.35 | 27.17 | 27.35 | 27.29 | 5,500 |
| 02 ene 2024 | 27.31 | 27.57 | 27.31 | 27.37 | 27.31 | 103,100 |
| 29 dic 2023 | 27.47 | 27.47 | 27.35 | 27.39 | 27.32 | 31,300 |
| 28 dic 2023 | 27.69 | 27.69 | 27.48 | 27.50 | 27.44 | 2,200 |
| 27 dic 2023 | 27.61 | 27.71 | 27.61 | 27.65 | 27.58 | 9,300 |
| 26 dic 2023 | 27.60 | 27.65 | 27.60 | 27.65 | 27.58 | 3,500 |
| 26 dic 2023 | 0.13 Dividendo | |||||
| 22 dic 2023 | 27.57 | 27.57 | 27.45 | 27.48 | 27.29 | 6,500 |
| 21 dic 2023 | 27.38 | 27.38 | 27.19 | 27.37 | 27.18 | 17,300 |
| 20 dic 2023 | 27.41 | 27.41 | 27.15 | 27.15 | 26.96 | 8,500 |
| 19 dic 2023 | 27.38 | 27.41 | 27.38 | 27.41 | 27.22 | 400 |
| 18 dic 2023 | 27.22 | 27.22 | 27.13 | 27.16 | 26.97 | 11,600 |
| 15 dic 2023 | 27.15 | 27.27 | 27.07 | 27.10 | 26.91 | 13,700 |
| 14 dic 2023 | 26.83 | 27.17 | 26.83 | 27.17 | 26.97 | 16,200 |
| 13 dic 2023 | 26.06 | 26.58 | 25.98 | 26.58 | 26.40 | 8,800 |
| 12 dic 2023 | 25.98 | 25.98 | 25.88 | 25.97 | 25.78 | 9,500 |
| 11 dic 2023 | 26.05 | 26.11 | 25.95 | 26.11 | 25.93 | 17,900 |
| 08 dic 2023 | 26.21 | 26.21 | 26.08 | 26.11 | 25.92 | 1,600 |
| 07 dic 2023 | 25.98 | 26.05 | 25.94 | 26.01 | 25.83 | 10,500 |
| 06 dic 2023 | 26.18 | 26.18 | 25.86 | 25.86 | 25.68 | 10,200 |
| 05 dic 2023 | 26.12 | 26.20 | 26.08 | 26.08 | 25.89 | 24,000 |
| 04 dic 2023 | 26.39 | 26.39 | 26.30 | 26.32 | 26.14 | 10,900 |
| 01 dic 2023 | 26.52 | 26.65 | 26.52 | 26.63 | 26.45 | 6,000 |
| 30 nov 2023 | 26.25 | 26.37 | 26.18 | 26.25 | 26.07 | 14,300 |
| *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.