U.S. markets open in 4 hours 39 minutes
F S&P 500
5,294.75 -30.00 (-0.56%) F Dow Jones
38,785.00 -159.00 (-0.41%) F Nasdaq
18,814.00 -126.50 (-0.67%) E-mini Russell 2000 Index Futur
2,057.90 -15.30 (-0.74%) Petróleo
80.44 +0.61 (+0.76%) Oro
2,346.90 -9.60 (-0.41%)
PGIM Quant Solutions Large-Cap Index R6 (PQSIX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 08:00PM EDT
Periodo de tiempo:
29 may 2023 - 29 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 may 2024 | 41.18 | 41.18 | 41.18 | 41.18 | 41.18 | - |
| 24 may 2024 | 41.17 | 41.17 | 41.17 | 41.17 | 41.17 | - |
| 23 may 2024 | 40.88 | 40.88 | 40.88 | 40.88 | 40.88 | - |
| 22 may 2024 | 41.18 | 41.18 | 41.18 | 41.18 | 41.18 | - |
| 21 may 2024 | 41.30 | 41.30 | 41.30 | 41.30 | 41.30 | - |
| 20 may 2024 | 41.19 | 41.19 | 41.19 | 41.19 | 41.19 | - |
| 17 may 2024 | 41.15 | 41.15 | 41.15 | 41.15 | 41.15 | - |
| 16 may 2024 | 41.10 | 41.10 | 41.10 | 41.10 | 41.10 | - |
| 15 may 2024 | 41.18 | 41.18 | 41.18 | 41.18 | 41.18 | - |
| 14 may 2024 | 40.69 | 40.69 | 40.69 | 40.69 | 40.69 | - |
| 13 may 2024 | 40.49 | 40.49 | 40.49 | 40.49 | 40.49 | - |
| 10 may 2024 | 40.50 | 40.50 | 40.50 | 40.50 | 40.50 | - |
| 09 may 2024 | 40.43 | 40.43 | 40.43 | 40.43 | 40.43 | - |
| 08 may 2024 | 40.22 | 40.22 | 40.22 | 40.22 | 40.22 | - |
| 07 may 2024 | 40.22 | 40.22 | 40.22 | 40.22 | 40.22 | - |
| 06 may 2024 | 40.16 | 40.16 | 40.16 | 40.16 | 40.16 | - |
| 03 may 2024 | 39.75 | 39.75 | 39.75 | 39.75 | 39.75 | - |
| 02 may 2024 | 39.25 | 39.25 | 39.25 | 39.25 | 39.25 | - |
| 01 may 2024 | 38.90 | 38.90 | 38.90 | 38.90 | 38.90 | - |
| 30 abr 2024 | 39.03 | 39.03 | 39.03 | 39.03 | 39.03 | - |
| 29 abr 2024 | 39.66 | 39.66 | 39.66 | 39.66 | 39.66 | - |
| 26 abr 2024 | 39.53 | 39.53 | 39.53 | 39.53 | 39.53 | - |
| 25 abr 2024 | 39.13 | 39.13 | 39.13 | 39.13 | 39.13 | - |
| 24 abr 2024 | 39.31 | 39.31 | 39.31 | 39.31 | 39.31 | - |
| 23 abr 2024 | 39.30 | 39.30 | 39.30 | 39.30 | 39.30 | - |
| 22 abr 2024 | 38.84 | 38.84 | 38.84 | 38.84 | 38.84 | - |
| 19 abr 2024 | 38.50 | 38.50 | 38.50 | 38.50 | 38.50 | - |
| 18 abr 2024 | 38.84 | 38.84 | 38.84 | 38.84 | 38.84 | - |
| 17 abr 2024 | 38.92 | 38.92 | 38.92 | 38.92 | 38.92 | - |
| 16 abr 2024 | 39.15 | 39.15 | 39.15 | 39.15 | 39.15 | - |
| 15 abr 2024 | 39.70 | 39.70 | 39.70 | 39.70 | 39.70 | - |
| 12 abr 2024 | 40.28 | 40.28 | 40.28 | 40.28 | 40.28 | - |
| 11 abr 2024 | 40.28 | 40.28 | 40.28 | 40.28 | 40.28 | - |
| 10 abr 2024 | 39.99 | 39.99 | 39.99 | 39.99 | 39.99 | - |
| 09 abr 2024 | 40.37 | 40.37 | 40.37 | 40.37 | 40.37 | - |
| 08 abr 2024 | 40.30 | 40.30 | 40.30 | 40.30 | 40.30 | - |
| 05 abr 2024 | 40.32 | 40.32 | 40.32 | 40.32 | 40.32 | - |
| 04 abr 2024 | 39.88 | 39.88 | 39.88 | 39.88 | 39.88 | - |
| 03 abr 2024 | 40.37 | 40.37 | 40.37 | 40.37 | 40.37 | - |
| 02 abr 2024 | 40.32 | 40.32 | 40.32 | 40.32 | 40.32 | - |
| 01 abr 2024 | 40.61 | 40.61 | 40.61 | 40.61 | 40.61 | - |
| 28 mar 2024 | 40.70 | 40.70 | 40.70 | 40.70 | 40.70 | - |
| 27 mar 2024 | 40.65 | 40.65 | 40.65 | 40.65 | 40.65 | - |
| 26 mar 2024 | 40.30 | 40.30 | 40.30 | 40.30 | 40.30 | - |
| 25 mar 2024 | 40.41 | 40.41 | 40.41 | 40.41 | 40.41 | - |
| 22 mar 2024 | 40.53 | 40.53 | 40.53 | 40.53 | 40.53 | - |
| 21 mar 2024 | 40.59 | 40.59 | 40.59 | 40.59 | 40.59 | - |
| 20 mar 2024 | 40.46 | 40.46 | 40.46 | 40.46 | 40.46 | - |
| 19 mar 2024 | 40.10 | 40.10 | 40.10 | 40.10 | 40.10 | - |
| 18 mar 2024 | 39.87 | 39.87 | 39.87 | 39.87 | 39.87 | - |
| 15 mar 2024 | 39.62 | 39.62 | 39.62 | 39.62 | 39.62 | - |
| 14 mar 2024 | 39.88 | 39.88 | 39.88 | 39.88 | 39.88 | - |
| 13 mar 2024 | 39.98 | 39.98 | 39.98 | 39.98 | 39.98 | - |
| 12 mar 2024 | 40.06 | 40.06 | 40.06 | 40.06 | 40.06 | - |
| 11 mar 2024 | 39.61 | 39.61 | 39.61 | 39.61 | 39.61 | - |
| 08 mar 2024 | 39.66 | 39.66 | 39.66 | 39.66 | 39.66 | - |
| 07 mar 2024 | 39.91 | 39.91 | 39.91 | 39.91 | 39.91 | - |
| 06 mar 2024 | 39.50 | 39.50 | 39.50 | 39.50 | 39.50 | - |
| 05 mar 2024 | 39.30 | 39.30 | 39.30 | 39.30 | 39.30 | - |
| 04 mar 2024 | 39.70 | 39.70 | 39.70 | 39.70 | 39.70 | - |
| 01 mar 2024 | 39.75 | 39.75 | 39.75 | 39.75 | 39.75 | - |
| 29 feb 2024 | 39.43 | 39.43 | 39.43 | 39.43 | 39.43 | - |
| 28 feb 2024 | 39.22 | 39.22 | 39.22 | 39.22 | 39.22 | - |
| 27 feb 2024 | 39.28 | 39.28 | 39.28 | 39.28 | 39.28 | - |
| 26 feb 2024 | 39.21 | 39.21 | 39.21 | 39.21 | 39.21 | - |
| 23 feb 2024 | 39.36 | 39.36 | 39.36 | 39.36 | 39.36 | - |
| 22 feb 2024 | 39.35 | 39.35 | 39.35 | 39.35 | 39.35 | - |
| 21 feb 2024 | 38.53 | 38.53 | 38.53 | 38.53 | 38.53 | - |
| 20 feb 2024 | 38.48 | 38.48 | 38.48 | 38.48 | 38.48 | - |
| 16 feb 2024 | 38.71 | 38.71 | 38.71 | 38.71 | 38.71 | - |
| 15 feb 2024 | 38.89 | 38.89 | 38.89 | 38.89 | 38.89 | - |
| 14 feb 2024 | 38.66 | 38.66 | 38.66 | 38.66 | 38.66 | - |
| 13 feb 2024 | 38.28 | 38.28 | 38.28 | 38.28 | 38.28 | - |
| 12 feb 2024 | 38.81 | 38.81 | 38.81 | 38.81 | 38.81 | - |
| 09 feb 2024 | 38.85 | 38.85 | 38.85 | 38.85 | 38.85 | - |
| 08 feb 2024 | 38.62 | 38.62 | 38.62 | 38.62 | 38.62 | - |
| 07 feb 2024 | 38.59 | 38.59 | 38.59 | 38.59 | 38.59 | - |
| 06 feb 2024 | 38.28 | 38.28 | 38.28 | 38.28 | 38.28 | - |
| 05 feb 2024 | 38.19 | 38.19 | 38.19 | 38.19 | 38.19 | - |
| 02 feb 2024 | 38.31 | 38.31 | 38.31 | 38.31 | 38.31 | - |
| 01 feb 2024 | 37.91 | 37.91 | 37.91 | 37.91 | 37.91 | - |
| 31 ene 2024 | 37.44 | 37.44 | 37.44 | 37.44 | 37.44 | - |
| 30 ene 2024 | 38.05 | 38.05 | 38.05 | 38.05 | 38.05 | - |
| 29 ene 2024 | 38.07 | 38.07 | 38.07 | 38.07 | 38.07 | - |
| 26 ene 2024 | 37.78 | 37.78 | 37.78 | 37.78 | 37.78 | - |
| 25 ene 2024 | 37.81 | 37.81 | 37.81 | 37.81 | 37.81 | - |
| 24 ene 2024 | 37.61 | 37.61 | 37.61 | 37.61 | 37.61 | - |
| 23 ene 2024 | 37.58 | 37.58 | 37.58 | 37.58 | 37.58 | - |
| 22 ene 2024 | 37.47 | 37.47 | 37.47 | 37.47 | 37.47 | - |
| 19 ene 2024 | 37.39 | 37.39 | 37.39 | 37.39 | 37.39 | - |
| 18 ene 2024 | 36.93 | 36.93 | 36.93 | 36.93 | 36.93 | - |
| 17 ene 2024 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | - |
| 16 ene 2024 | 36.81 | 36.81 | 36.81 | 36.81 | 36.81 | - |
| 12 ene 2024 | 36.95 | 36.95 | 36.95 | 36.95 | 36.95 | - |
| 11 ene 2024 | 36.92 | 36.92 | 36.92 | 36.92 | 36.92 | - |
| 10 ene 2024 | 36.95 | 36.95 | 36.95 | 36.95 | 36.95 | - |
| 09 ene 2024 | 36.74 | 36.74 | 36.74 | 36.74 | 36.74 | - |
| 08 ene 2024 | 36.79 | 36.79 | 36.79 | 36.79 | 36.79 | - |
| 05 ene 2024 | 36.28 | 36.28 | 36.28 | 36.28 | 36.28 | - |
| 04 ene 2024 | 36.21 | 36.21 | 36.21 | 36.21 | 36.21 | - |
| *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.