U.S. markets open in 1 hour 13 minutes
F S&P 500
5,247.50 +2.00 (+0.04%) F Dow Jones
39,595.00 +36.00 (+0.09%) F Nasdaq
18,292.50 -3.00 (-0.02%) E-mini Russell 2000 Index Futur
2,081.70 +9.20 (+0.44%) Petróleo
78.85 -0.27 (-0.34%) Oro
2,350.60 +7.60 (+0.32%)
Principal SmallCap R5 (PSBPX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 08:00PM EDT
Periodo de tiempo:
14 may 2023 - 14 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 13 may 2024 | 27.34 | 27.34 | 27.34 | 27.34 | 27.34 | - |
| 10 may 2024 | 27.34 | 27.34 | 27.34 | 27.34 | 27.34 | - |
| 09 may 2024 | 27.59 | 27.59 | 27.59 | 27.59 | 27.59 | - |
| 08 may 2024 | 27.37 | 27.37 | 27.37 | 27.37 | 27.37 | - |
| 07 may 2024 | 27.54 | 27.54 | 27.54 | 27.54 | 27.54 | - |
| 06 may 2024 | 27.54 | 27.54 | 27.54 | 27.54 | 27.54 | - |
| 03 may 2024 | 27.13 | 27.13 | 27.13 | 27.13 | 27.13 | - |
| 02 may 2024 | 26.91 | 26.91 | 26.91 | 26.91 | 26.91 | - |
| 01 may 2024 | 26.64 | 26.64 | 26.64 | 26.64 | 26.64 | - |
| 30 abr 2024 | 26.69 | 26.69 | 26.69 | 26.69 | 26.69 | - |
| 29 abr 2024 | 27.21 | 27.21 | 27.21 | 27.21 | 27.21 | - |
| 26 abr 2024 | 27.02 | 27.02 | 27.02 | 27.02 | 27.02 | - |
| 25 abr 2024 | 26.87 | 26.87 | 26.87 | 26.87 | 26.87 | - |
| 24 abr 2024 | 26.95 | 26.95 | 26.95 | 26.95 | 26.95 | - |
| 23 abr 2024 | 26.99 | 26.99 | 26.99 | 26.99 | 26.99 | - |
| 22 abr 2024 | 26.51 | 26.51 | 26.51 | 26.51 | 26.51 | - |
| 19 abr 2024 | 26.25 | 26.25 | 26.25 | 26.25 | 26.25 | - |
| 18 abr 2024 | 26.34 | 26.34 | 26.34 | 26.34 | 26.34 | - |
| 17 abr 2024 | 26.46 | 26.46 | 26.46 | 26.46 | 26.46 | - |
| 16 abr 2024 | 26.74 | 26.74 | 26.74 | 26.74 | 26.74 | - |
| 15 abr 2024 | 26.79 | 26.79 | 26.79 | 26.79 | 26.79 | - |
| 12 abr 2024 | 27.19 | 27.19 | 27.19 | 27.19 | 27.19 | - |
| 11 abr 2024 | 27.69 | 27.69 | 27.69 | 27.69 | 27.69 | - |
| 10 abr 2024 | 27.63 | 27.63 | 27.63 | 27.63 | 27.63 | - |
| 09 abr 2024 | 28.18 | 28.18 | 28.18 | 28.18 | 28.18 | - |
| 08 abr 2024 | 28.12 | 28.12 | 28.12 | 28.12 | 28.12 | - |
| 05 abr 2024 | 28.04 | 28.04 | 28.04 | 28.04 | 28.04 | - |
| 04 abr 2024 | 27.84 | 27.84 | 27.84 | 27.84 | 27.84 | - |
| 03 abr 2024 | 28.13 | 28.13 | 28.13 | 28.13 | 28.13 | - |
| 02 abr 2024 | 28.01 | 28.01 | 28.01 | 28.01 | 28.01 | - |
| 01 abr 2024 | 28.43 | 28.43 | 28.43 | 28.43 | 28.43 | - |
| 28 mar 2024 | 28.71 | 28.71 | 28.71 | 28.71 | 28.71 | - |
| 27 mar 2024 | 28.58 | 28.58 | 28.58 | 28.58 | 28.58 | - |
| 26 mar 2024 | 28.07 | 28.07 | 28.07 | 28.07 | 28.07 | - |
| 25 mar 2024 | 28.07 | 28.07 | 28.07 | 28.07 | 28.07 | - |
| 22 mar 2024 | 28.12 | 28.12 | 28.12 | 28.12 | 28.12 | - |
| 21 mar 2024 | 28.35 | 28.35 | 28.35 | 28.35 | 28.35 | - |
| 20 mar 2024 | 28.03 | 28.03 | 28.03 | 28.03 | 28.03 | - |
| 19 mar 2024 | 27.59 | 27.59 | 27.59 | 27.59 | 27.59 | - |
| 18 mar 2024 | 27.39 | 27.39 | 27.39 | 27.39 | 27.39 | - |
| 15 mar 2024 | 27.39 | 27.39 | 27.39 | 27.39 | 27.39 | - |
| 14 mar 2024 | 27.38 | 27.38 | 27.38 | 27.38 | 27.38 | - |
| 13 mar 2024 | 27.81 | 27.81 | 27.81 | 27.81 | 27.81 | - |
| 12 mar 2024 | 27.77 | 27.77 | 27.77 | 27.77 | 27.77 | - |
| 11 mar 2024 | 27.69 | 27.69 | 27.69 | 27.69 | 27.69 | - |
| 08 mar 2024 | 27.96 | 27.96 | 27.96 | 27.96 | 27.96 | - |
| 07 mar 2024 | 28.10 | 28.10 | 28.10 | 28.10 | 28.10 | - |
| 06 mar 2024 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | - |
| 05 mar 2024 | 27.64 | 27.64 | 27.64 | 27.64 | 27.64 | - |
| 04 mar 2024 | 27.85 | 27.85 | 27.85 | 27.85 | 27.85 | - |
| 01 mar 2024 | 27.83 | 27.83 | 27.83 | 27.83 | 27.83 | - |
| 29 feb 2024 | 27.49 | 27.49 | 27.49 | 27.49 | 27.49 | - |
| 28 feb 2024 | 27.41 | 27.41 | 27.41 | 27.41 | 27.41 | - |
| 27 feb 2024 | 27.46 | 27.46 | 27.46 | 27.46 | 27.46 | - |
| 26 feb 2024 | 27.23 | 27.23 | 27.23 | 27.23 | 27.23 | - |
| 23 feb 2024 | 27.17 | 27.17 | 27.17 | 27.17 | 27.17 | - |
| 22 feb 2024 | 27.15 | 27.15 | 27.15 | 27.15 | 27.15 | - |
| 21 feb 2024 | 26.90 | 26.90 | 26.90 | 26.90 | 26.90 | - |
| 20 feb 2024 | 26.88 | 26.88 | 26.88 | 26.88 | 26.88 | - |
| 16 feb 2024 | 27.13 | 27.13 | 27.13 | 27.13 | 27.13 | - |
| 15 feb 2024 | 27.49 | 27.49 | 27.49 | 27.49 | 27.49 | - |
| 14 feb 2024 | 26.83 | 26.83 | 26.83 | 26.83 | 26.83 | - |
| 13 feb 2024 | 26.28 | 26.28 | 26.28 | 26.28 | 26.28 | - |
| 12 feb 2024 | 27.22 | 27.22 | 27.22 | 27.22 | 27.22 | - |
| 09 feb 2024 | 26.87 | 26.87 | 26.87 | 26.87 | 26.87 | - |
| 08 feb 2024 | 26.59 | 26.59 | 26.59 | 26.59 | 26.59 | - |
| 07 feb 2024 | 26.26 | 26.26 | 26.26 | 26.26 | 26.26 | - |
| 06 feb 2024 | 26.21 | 26.21 | 26.21 | 26.21 | 26.21 | - |
| 05 feb 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - |
| 02 feb 2024 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | - |
| 01 feb 2024 | 26.42 | 26.42 | 26.42 | 26.42 | 26.42 | - |
| 31 ene 2024 | 26.08 | 26.08 | 26.08 | 26.08 | 26.08 | - |
| 30 ene 2024 | 26.61 | 26.61 | 26.61 | 26.61 | 26.61 | - |
| 29 ene 2024 | 26.71 | 26.71 | 26.71 | 26.71 | 26.71 | - |
| 26 ene 2024 | 26.34 | 26.34 | 26.34 | 26.34 | 26.34 | - |
| 25 ene 2024 | 26.34 | 26.34 | 26.34 | 26.34 | 26.34 | - |
| 24 ene 2024 | 26.24 | 26.24 | 26.24 | 26.24 | 26.24 | - |
| 23 ene 2024 | 26.39 | 26.39 | 26.39 | 26.39 | 26.39 | - |
| 22 ene 2024 | 26.52 | 26.52 | 26.52 | 26.52 | 26.52 | - |
| 19 ene 2024 | 26.14 | 26.14 | 26.14 | 26.14 | 26.14 | - |
| 18 ene 2024 | 25.82 | 25.82 | 25.82 | 25.82 | 25.82 | - |
| 17 ene 2024 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | - |
| 16 ene 2024 | 25.74 | 25.74 | 25.74 | 25.74 | 25.74 | - |
| 12 ene 2024 | 25.94 | 25.94 | 25.94 | 25.94 | 25.94 | - |
| 11 ene 2024 | 26.04 | 26.04 | 26.04 | 26.04 | 26.04 | - |
| 10 ene 2024 | 26.17 | 26.17 | 26.17 | 26.17 | 26.17 | - |
| 09 ene 2024 | 26.17 | 26.17 | 26.17 | 26.17 | 26.17 | - |
| 08 ene 2024 | 26.32 | 26.32 | 26.32 | 26.32 | 26.32 | - |
| 05 ene 2024 | 25.87 | 25.87 | 25.87 | 25.87 | 25.87 | - |
| 04 ene 2024 | 25.82 | 25.82 | 25.82 | 25.82 | 25.82 | - |
| 03 ene 2024 | 25.89 | 25.89 | 25.89 | 25.89 | 25.89 | - |
| 02 ene 2024 | 26.56 | 26.56 | 26.56 | 26.56 | 26.56 | - |
| 29 dic 2023 | 27.01 | 27.01 | 27.01 | 27.01 | 27.01 | - |
| 28 dic 2023 | 27.01 | 27.01 | 27.01 | 27.01 | 27.01 | - |
| 27 dic 2023 | 27.07 | 27.07 | 27.07 | 27.07 | 27.07 | - |
| 26 dic 2023 | 27.08 | 27.08 | 27.08 | 27.08 | 27.08 | - |
| 22 dic 2023 | 26.78 | 26.78 | 26.78 | 26.78 | 26.78 | - |
| 21 dic 2023 | 26.63 | 26.63 | 26.63 | 26.63 | 26.63 | - |
| 21 dic 2023 | 0.069 Dividendo | |||||
| 20 dic 2023 | 26.28 | 26.28 | 26.28 | 26.28 | 26.21 | - |
| *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.