U.S. markets open in 5 hours 34 minutes
F S&P 500
5,354.25 +26.25 (+0.49%) F Dow Jones
39,803.00 +20.00 (+0.05%) F Nasdaq
18,936.00 +149.25 (+0.79%) E-mini Russell 2000 Index Futur
2,091.70 +2.60 (+0.12%) Petróleo
77.40 -0.17 (-0.22%) Oro
2,359.60 -33.30 (-1.39%)
The 3D Printing ETF (PRNT)
Cboe US - Cboe US Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 03:56PM EDT
Fuera de horario:
Periodo de tiempo:
23 may 2023 - 23 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 22 may 2024 | 20.83 | 20.95 | 20.78 | 20.82 | 20.82 | 11,100 |
| 21 may 2024 | 20.94 | 21.06 | 20.85 | 20.86 | 20.86 | 12,200 |
| 20 may 2024 | 21.00 | 21.14 | 21.00 | 21.11 | 21.11 | 17,300 |
| 17 may 2024 | 21.00 | 21.06 | 20.94 | 20.97 | 20.97 | 10,600 |
| 16 may 2024 | 21.17 | 21.26 | 21.00 | 21.02 | 21.02 | 11,200 |
| 15 may 2024 | 21.17 | 21.44 | 21.14 | 21.34 | 21.34 | 12,700 |
| 14 may 2024 | 20.99 | 21.40 | 20.84 | 21.20 | 21.20 | 43,800 |
| 13 may 2024 | 20.83 | 21.18 | 20.79 | 20.79 | 20.79 | 9,000 |
| 10 may 2024 | 21.06 | 21.20 | 20.80 | 20.86 | 20.86 | 7,900 |
| 09 may 2024 | 20.91 | 20.99 | 20.79 | 20.97 | 20.97 | 9,300 |
| 08 may 2024 | 20.79 | 20.89 | 20.79 | 20.88 | 20.88 | 5,400 |
| 07 may 2024 | 21.02 | 21.11 | 20.92 | 20.93 | 20.93 | 6,900 |
| 06 may 2024 | 21.14 | 21.23 | 21.05 | 21.10 | 21.10 | 31,300 |
| 03 may 2024 | 21.08 | 21.20 | 21.02 | 21.02 | 21.02 | 7,200 |
| 02 may 2024 | 20.91 | 20.91 | 20.62 | 20.80 | 20.80 | 7,400 |
| 01 may 2024 | 20.65 | 21.21 | 20.55 | 20.74 | 20.74 | 9,200 |
| 30 abr 2024 | 20.98 | 21.10 | 20.73 | 20.73 | 20.73 | 12,200 |
| 29 abr 2024 | 21.33 | 21.43 | 21.21 | 21.25 | 21.25 | 9,600 |
| 26 abr 2024 | 21.06 | 21.30 | 21.00 | 21.26 | 21.26 | 15,900 |
| 25 abr 2024 | 20.88 | 21.05 | 20.76 | 20.98 | 20.98 | 54,200 |
| 24 abr 2024 | 21.26 | 21.44 | 21.05 | 21.22 | 21.22 | 9,200 |
| 23 abr 2024 | 20.95 | 21.35 | 20.88 | 21.28 | 21.28 | 8,300 |
| 22 abr 2024 | 21.06 | 21.10 | 20.85 | 21.09 | 21.09 | 8,600 |
| 19 abr 2024 | 20.65 | 20.90 | 20.65 | 20.85 | 20.85 | 12,100 |
| 18 abr 2024 | 20.74 | 20.85 | 20.62 | 20.66 | 20.66 | 7,600 |
| 17 abr 2024 | 20.79 | 21.06 | 20.68 | 20.70 | 20.70 | 14,000 |
| 16 abr 2024 | 20.86 | 20.95 | 20.71 | 20.81 | 20.81 | 25,700 |
| 15 abr 2024 | 21.68 | 21.71 | 20.94 | 21.01 | 21.01 | 34,000 |
| 12 abr 2024 | 21.84 | 21.89 | 21.30 | 21.43 | 21.43 | 17,000 |
| 11 abr 2024 | 22.24 | 22.24 | 22.01 | 22.13 | 22.13 | 12,300 |
| 10 abr 2024 | 22.01 | 22.22 | 21.83 | 22.19 | 22.19 | 208,600 |
| 09 abr 2024 | 22.61 | 22.73 | 22.45 | 22.62 | 22.62 | 9,700 |
| 08 abr 2024 | 22.26 | 22.61 | 22.25 | 22.51 | 22.51 | 12,700 |
| 05 abr 2024 | 22.10 | 22.34 | 22.02 | 22.16 | 22.16 | 17,800 |
| 04 abr 2024 | 22.34 | 22.63 | 22.14 | 22.15 | 22.15 | 17,000 |
| 03 abr 2024 | 22.00 | 22.40 | 22.00 | 22.25 | 22.25 | 10,400 |
| 02 abr 2024 | 22.17 | 22.33 | 22.10 | 22.18 | 22.18 | 30,500 |
| 01 abr 2024 | 22.67 | 22.69 | 22.48 | 22.53 | 22.53 | 12,700 |
| 28 mar 2024 | 22.64 | 22.76 | 22.55 | 22.68 | 22.68 | 12,600 |
| 27 mar 2024 | 22.27 | 22.67 | 22.17 | 22.58 | 22.58 | 24,500 |
| 26 mar 2024 | 22.34 | 22.50 | 22.16 | 22.16 | 22.16 | 11,100 |
| 25 mar 2024 | 22.09 | 22.31 | 22.08 | 22.24 | 22.24 | 23,500 |
| 22 mar 2024 | 22.36 | 22.36 | 22.16 | 22.21 | 22.21 | 11,600 |
| 21 mar 2024 | 22.45 | 22.69 | 22.10 | 22.40 | 22.40 | 17,400 |
| 20 mar 2024 | 21.99 | 22.42 | 21.94 | 22.29 | 22.29 | 13,600 |
| 19 mar 2024 | 21.79 | 22.09 | 21.72 | 21.98 | 21.98 | 15,300 |
| 18 mar 2024 | 21.98 | 22.05 | 21.85 | 21.91 | 21.91 | 11,200 |
| 15 mar 2024 | 22.13 | 22.16 | 21.84 | 21.94 | 21.94 | 14,700 |
| 14 mar 2024 | 22.36 | 22.37 | 22.04 | 22.16 | 22.16 | 9,700 |
| 13 mar 2024 | 22.49 | 22.59 | 22.38 | 22.47 | 22.47 | 23,700 |
| 12 mar 2024 | 22.50 | 22.56 | 22.36 | 22.49 | 22.49 | 19,700 |
| 11 mar 2024 | 22.40 | 22.66 | 22.38 | 22.59 | 22.59 | 21,200 |
| 08 mar 2024 | 22.51 | 22.79 | 22.48 | 22.57 | 22.57 | 27,100 |
| 07 mar 2024 | 22.04 | 22.43 | 22.04 | 22.30 | 22.30 | 21,900 |
| 06 mar 2024 | 21.68 | 22.14 | 21.68 | 21.92 | 21.92 | 15,900 |
| 05 mar 2024 | 21.54 | 21.80 | 21.46 | 21.49 | 21.49 | 21,200 |
| 04 mar 2024 | 21.84 | 22.00 | 21.71 | 21.71 | 21.71 | 19,600 |
| 01 mar 2024 | 21.93 | 22.16 | 21.76 | 22.00 | 22.00 | 25,700 |
| 29 feb 2024 | 22.17 | 22.17 | 21.77 | 21.85 | 21.85 | 28,100 |
| 28 feb 2024 | 22.26 | 22.40 | 22.04 | 22.07 | 22.07 | 19,400 |
| 27 feb 2024 | 22.37 | 22.55 | 22.05 | 22.43 | 22.43 | 17,300 |
| 26 feb 2024 | 22.18 | 22.44 | 21.93 | 22.44 | 22.44 | 20,900 |
| 23 feb 2024 | 22.15 | 22.32 | 22.02 | 22.22 | 22.22 | 21,100 |
| 22 feb 2024 | 22.22 | 22.37 | 22.09 | 22.15 | 22.15 | 20,500 |
| 21 feb 2024 | 22.10 | 22.10 | 21.84 | 21.93 | 21.93 | 15,300 |
| 20 feb 2024 | 22.15 | 22.27 | 22.01 | 22.03 | 22.03 | 16,300 |
| 16 feb 2024 | 22.55 | 22.62 | 22.36 | 22.36 | 22.36 | 25,300 |
| 15 feb 2024 | 22.35 | 22.65 | 22.29 | 22.55 | 22.55 | 16,300 |
| 14 feb 2024 | 21.87 | 22.29 | 21.83 | 22.14 | 22.14 | 29,400 |
| 13 feb 2024 | 21.87 | 21.92 | 21.50 | 21.58 | 21.58 | 13,600 |
| 12 feb 2024 | 22.11 | 22.47 | 22.00 | 22.31 | 22.31 | 25,100 |
| 09 feb 2024 | 22.22 | 22.34 | 22.06 | 22.09 | 22.09 | 19,700 |
| 08 feb 2024 | 21.92 | 22.22 | 21.86 | 22.19 | 22.19 | 12,500 |
| 07 feb 2024 | 21.94 | 22.04 | 21.75 | 21.91 | 21.91 | 13,200 |
| 06 feb 2024 | 21.70 | 21.94 | 21.70 | 21.82 | 21.82 | 19,300 |
| 05 feb 2024 | 21.75 | 21.75 | 21.44 | 21.61 | 21.61 | 21,400 |
| 02 feb 2024 | 21.80 | 22.03 | 21.71 | 21.94 | 21.94 | 17,000 |
| 01 feb 2024 | 22.06 | 22.20 | 21.82 | 22.15 | 22.15 | 17,400 |
| 31 ene 2024 | 22.12 | 22.50 | 21.93 | 21.93 | 21.93 | 12,900 |
| 30 ene 2024 | 22.36 | 22.49 | 22.10 | 22.25 | 22.25 | 17,500 |
| 29 ene 2024 | 22.07 | 22.50 | 22.00 | 22.36 | 22.36 | 16,400 |
| 26 ene 2024 | 22.17 | 22.36 | 22.09 | 22.09 | 22.09 | 14,400 |
| 25 ene 2024 | 22.15 | 22.15 | 21.90 | 22.09 | 22.09 | 37,200 |
| 24 ene 2024 | 22.46 | 22.49 | 21.93 | 21.93 | 21.93 | 13,000 |
| 23 ene 2024 | 22.28 | 22.35 | 22.15 | 22.25 | 22.25 | 17,000 |
| 22 ene 2024 | 21.93 | 22.29 | 21.83 | 22.18 | 22.18 | 25,500 |
| 19 ene 2024 | 21.53 | 21.88 | 21.42 | 21.82 | 21.82 | 12,900 |
| 18 ene 2024 | 21.55 | 21.65 | 21.28 | 21.56 | 21.56 | 13,700 |
| 17 ene 2024 | 21.30 | 21.42 | 21.17 | 21.41 | 21.41 | 27,200 |
| 16 ene 2024 | 21.74 | 21.74 | 21.35 | 21.67 | 21.67 | 61,800 |
| 12 ene 2024 | 22.36 | 22.49 | 22.07 | 22.08 | 22.08 | 14,600 |
| 11 ene 2024 | 22.28 | 22.30 | 21.92 | 22.21 | 22.21 | 11,200 |
| 10 ene 2024 | 22.29 | 22.29 | 22.12 | 22.29 | 22.29 | 14,300 |
| 09 ene 2024 | 22.23 | 22.46 | 22.19 | 22.34 | 22.34 | 14,000 |
| 08 ene 2024 | 22.00 | 22.54 | 22.00 | 22.53 | 22.53 | 18,300 |
| 05 ene 2024 | 21.94 | 22.24 | 21.90 | 21.90 | 21.90 | 10,700 |
| 04 ene 2024 | 22.00 | 22.26 | 21.87 | 22.11 | 22.11 | 19,500 |
| 03 ene 2024 | 22.38 | 22.47 | 22.05 | 22.08 | 22.08 | 25,100 |
| 02 ene 2024 | 23.00 | 23.03 | 22.65 | 22.66 | 22.66 | 29,000 |
| 29 dic 2023 | 23.52 | 23.53 | 23.18 | 23.23 | 23.23 | 28,900 |
| *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.