U.S. markets open in 14 minutes
F S&P 500
5,307.75 +12.25 (+0.23%) F Dow Jones
38,780.00 -11.00 (-0.03%) F Nasdaq
18,693.50 +102.50 (+0.55%) E-mini Russell 2000 Index Futur
2,101.00 +25.20 (+1.21%) Petróleo
76.74 -0.25 (-0.32%) Oro
2,354.10 +8.30 (+0.35%)
PGIM Quant Solutions Large-Cap Index Z (PSIFX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 08:06AM EDT
Periodo de tiempo:
03 jun 2023 - 03 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 31 may 2024 | 40.92 | 40.92 | 40.92 | 40.92 | 40.92 | - |
| 30 may 2024 | 40.59 | 40.59 | 40.59 | 40.59 | 40.59 | - |
| 29 may 2024 | 40.83 | 40.83 | 40.83 | 40.83 | 40.83 | - |
| 28 may 2024 | 41.13 | 41.13 | 41.13 | 41.13 | 41.13 | - |
| 24 may 2024 | 41.12 | 41.12 | 41.12 | 41.12 | 41.12 | - |
| 23 may 2024 | 40.84 | 40.84 | 40.84 | 40.84 | 40.84 | - |
| 22 may 2024 | 41.14 | 41.14 | 41.14 | 41.14 | 41.14 | - |
| 21 may 2024 | 41.25 | 41.25 | 41.25 | 41.25 | 41.25 | - |
| 20 may 2024 | 41.15 | 41.15 | 41.15 | 41.15 | 41.15 | - |
| 17 may 2024 | 41.11 | 41.11 | 41.11 | 41.11 | 41.11 | - |
| 16 may 2024 | 41.06 | 41.06 | 41.06 | 41.06 | 41.06 | - |
| 15 may 2024 | 41.14 | 41.14 | 41.14 | 41.14 | 41.14 | - |
| 14 may 2024 | 40.65 | 40.65 | 40.65 | 40.65 | 40.65 | - |
| 13 may 2024 | 40.45 | 40.45 | 40.45 | 40.45 | 40.45 | - |
| 10 may 2024 | 40.46 | 40.46 | 40.46 | 40.46 | 40.46 | - |
| 09 may 2024 | 40.39 | 40.39 | 40.39 | 40.39 | 40.39 | - |
| 08 may 2024 | 40.18 | 40.18 | 40.18 | 40.18 | 40.18 | - |
| 07 may 2024 | 40.18 | 40.18 | 40.18 | 40.18 | 40.18 | - |
| 06 may 2024 | 40.12 | 40.12 | 40.12 | 40.12 | 40.12 | - |
| 03 may 2024 | 39.71 | 39.71 | 39.71 | 39.71 | 39.71 | - |
| 02 may 2024 | 39.22 | 39.22 | 39.22 | 39.22 | 39.22 | - |
| 01 may 2024 | 38.86 | 38.86 | 38.86 | 38.86 | 38.86 | - |
| 30 abr 2024 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | - |
| 29 abr 2024 | 39.62 | 39.62 | 39.62 | 39.62 | 39.62 | - |
| 26 abr 2024 | 39.49 | 39.49 | 39.49 | 39.49 | 39.49 | - |
| 25 abr 2024 | 39.09 | 39.09 | 39.09 | 39.09 | 39.09 | - |
| 24 abr 2024 | 39.27 | 39.27 | 39.27 | 39.27 | 39.27 | - |
| 23 abr 2024 | 39.26 | 39.26 | 39.26 | 39.26 | 39.26 | - |
| 22 abr 2024 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | - |
| 19 abr 2024 | 38.46 | 38.46 | 38.46 | 38.46 | 38.46 | - |
| 18 abr 2024 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | - |
| 17 abr 2024 | 38.88 | 38.88 | 38.88 | 38.88 | 38.88 | - |
| 16 abr 2024 | 39.11 | 39.11 | 39.11 | 39.11 | 39.11 | - |
| 15 abr 2024 | 39.19 | 39.19 | 39.19 | 39.19 | 39.19 | - |
| 12 abr 2024 | 40.25 | 40.25 | 40.25 | 40.25 | 40.25 | - |
| 11 abr 2024 | 40.25 | 40.25 | 40.25 | 40.25 | 40.25 | - |
| 10 abr 2024 | 39.95 | 39.95 | 39.95 | 39.95 | 39.95 | - |
| 09 abr 2024 | 40.33 | 40.33 | 40.33 | 40.33 | 40.33 | - |
| 08 abr 2024 | 40.27 | 40.27 | 40.27 | 40.27 | 40.27 | - |
| 05 abr 2024 | 40.28 | 40.28 | 40.28 | 40.28 | 40.28 | - |
| 04 abr 2024 | 39.84 | 39.84 | 39.84 | 39.84 | 39.84 | - |
| 03 abr 2024 | 40.33 | 40.33 | 40.33 | 40.33 | 40.33 | - |
| 02 abr 2024 | 40.29 | 40.29 | 40.29 | 40.29 | 40.29 | - |
| 01 abr 2024 | 40.58 | 40.58 | 40.58 | 40.58 | 40.58 | - |
| 28 mar 2024 | 40.66 | 40.66 | 40.66 | 40.66 | 40.66 | - |
| 27 mar 2024 | 40.62 | 40.62 | 40.62 | 40.62 | 40.62 | - |
| 26 mar 2024 | 40.26 | 40.26 | 40.26 | 40.26 | 40.26 | - |
| 25 mar 2024 | 40.38 | 40.38 | 40.38 | 40.38 | 40.38 | - |
| 22 mar 2024 | 40.50 | 40.50 | 40.50 | 40.50 | 40.50 | - |
| 21 mar 2024 | 40.56 | 40.56 | 40.56 | 40.56 | 40.56 | - |
| 20 mar 2024 | 40.42 | 40.42 | 40.42 | 40.42 | 40.42 | - |
| 19 mar 2024 | 40.06 | 40.06 | 40.06 | 40.06 | 40.06 | - |
| 18 mar 2024 | 39.84 | 39.84 | 39.84 | 39.84 | 39.84 | - |
| 15 mar 2024 | 39.59 | 39.59 | 39.59 | 39.59 | 39.59 | - |
| 14 mar 2024 | 39.85 | 39.85 | 39.85 | 39.85 | 39.85 | - |
| 13 mar 2024 | 39.95 | 39.95 | 39.95 | 39.95 | 39.95 | - |
| 12 mar 2024 | 40.03 | 40.03 | 40.03 | 40.03 | 40.03 | - |
| 11 mar 2024 | 39.58 | 39.58 | 39.58 | 39.58 | 39.58 | - |
| 08 mar 2024 | 39.63 | 39.63 | 39.63 | 39.63 | 39.63 | - |
| 07 mar 2024 | 39.88 | 39.88 | 39.88 | 39.88 | 39.88 | - |
| 06 mar 2024 | 39.47 | 39.47 | 39.47 | 39.47 | 39.47 | - |
| 05 mar 2024 | 39.27 | 39.27 | 39.27 | 39.27 | 39.27 | - |
| 04 mar 2024 | 39.67 | 39.67 | 39.67 | 39.67 | 39.67 | - |
| 01 mar 2024 | 39.72 | 39.72 | 39.72 | 39.72 | 39.72 | - |
| 29 feb 2024 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | - |
| 28 feb 2024 | 39.19 | 39.19 | 39.19 | 39.19 | 39.19 | - |
| 27 feb 2024 | 39.25 | 39.25 | 39.25 | 39.25 | 39.25 | - |
| 26 feb 2024 | 39.18 | 39.18 | 39.18 | 39.18 | 39.18 | - |
| 23 feb 2024 | 39.33 | 39.33 | 39.33 | 39.33 | 39.33 | - |
| 22 feb 2024 | 39.32 | 39.32 | 39.32 | 39.32 | 39.32 | - |
| 21 feb 2024 | 38.50 | 38.50 | 38.50 | 38.50 | 38.50 | - |
| 20 feb 2024 | 38.45 | 38.45 | 38.45 | 38.45 | 38.45 | - |
| 16 feb 2024 | 38.68 | 38.68 | 38.68 | 38.68 | 38.68 | - |
| 15 feb 2024 | 38.86 | 38.86 | 38.86 | 38.86 | 38.86 | - |
| 14 feb 2024 | 38.63 | 38.63 | 38.63 | 38.63 | 38.63 | - |
| 13 feb 2024 | 38.26 | 38.26 | 38.26 | 38.26 | 38.26 | - |
| 12 feb 2024 | 38.78 | 38.78 | 38.78 | 38.78 | 38.78 | - |
| 09 feb 2024 | 38.82 | 38.82 | 38.82 | 38.82 | 38.82 | - |
| 08 feb 2024 | 38.59 | 38.59 | 38.59 | 38.59 | 38.59 | - |
| 07 feb 2024 | 38.57 | 38.57 | 38.57 | 38.57 | 38.57 | - |
| 06 feb 2024 | 38.25 | 38.25 | 38.25 | 38.25 | 38.25 | - |
| 05 feb 2024 | 38.16 | 38.16 | 38.16 | 38.16 | 38.16 | - |
| 02 feb 2024 | 38.29 | 38.29 | 38.29 | 38.29 | 38.29 | - |
| 01 feb 2024 | 37.88 | 37.88 | 37.88 | 37.88 | 37.88 | - |
| 31 ene 2024 | 37.41 | 37.41 | 37.41 | 37.41 | 37.41 | - |
| 30 ene 2024 | 38.02 | 38.02 | 38.02 | 38.02 | 38.02 | - |
| 29 ene 2024 | 38.04 | 38.04 | 38.04 | 38.04 | 38.04 | - |
| 26 ene 2024 | 37.76 | 37.76 | 37.76 | 37.76 | 37.76 | - |
| 25 ene 2024 | 37.78 | 37.78 | 37.78 | 37.78 | 37.78 | - |
| 24 ene 2024 | 37.58 | 37.58 | 37.58 | 37.58 | 37.58 | - |
| 23 ene 2024 | 37.55 | 37.55 | 37.55 | 37.55 | 37.55 | - |
| 22 ene 2024 | 37.44 | 37.44 | 37.44 | 37.44 | 37.44 | - |
| 19 ene 2024 | 37.36 | 37.36 | 37.36 | 37.36 | 37.36 | - |
| 18 ene 2024 | 36.91 | 36.91 | 36.91 | 36.91 | 36.91 | - |
| 17 ene 2024 | 36.58 | 36.58 | 36.58 | 36.58 | 36.58 | - |
| 16 ene 2024 | 36.79 | 36.79 | 36.79 | 36.79 | 36.79 | - |
| 12 ene 2024 | 36.93 | 36.93 | 36.93 | 36.93 | 36.93 | - |
| 11 ene 2024 | 36.90 | 36.90 | 36.90 | 36.90 | 36.90 | - |
| 10 ene 2024 | 36.93 | 36.93 | 36.93 | 36.93 | 36.93 | - |
| 09 ene 2024 | 36.72 | 36.72 | 36.72 | 36.72 | 36.72 | - |
| *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.