U.S. markets open in 4 hours 59 minutes
F S&P 500
5,122.00 +39.75 (+0.78%) F Dow Jones
38,354.00 +66.00 (+0.17%) F Nasdaq
17,757.50 +190.00 (+1.08%) E-mini Russell 2000 Index Futur
1,994.00 +0.80 (+0.04%) Petróleo
83.85 +0.28 (+0.34%) Oro
2,358.10 +15.60 (+0.67%)
Paradigm Micro-Cap (PVIVX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 08:00PM EDT
Periodo de tiempo:
26 abr 2023 - 26 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 25 abr 2024 | 51.03 | 51.03 | 51.03 | 51.03 | 51.03 | - |
| 24 abr 2024 | 51.43 | 51.43 | 51.43 | 51.43 | 51.43 | - |
| 23 abr 2024 | 51.21 | 51.21 | 51.21 | 51.21 | 51.21 | - |
| 22 abr 2024 | 50.34 | 50.34 | 50.34 | 50.34 | 50.34 | - |
| 19 abr 2024 | 50.14 | 50.14 | 50.14 | 50.14 | 50.14 | - |
| 18 abr 2024 | 50.19 | 50.19 | 50.19 | 50.19 | 50.19 | - |
| 17 abr 2024 | 50.76 | 50.76 | 50.76 | 50.76 | 50.76 | - |
| 16 abr 2024 | 51.60 | 51.60 | 51.60 | 51.60 | 51.60 | - |
| 15 abr 2024 | 51.59 | 51.59 | 51.59 | 51.59 | 51.59 | - |
| 12 abr 2024 | 52.40 | 52.40 | 52.40 | 52.40 | 52.40 | - |
| 11 abr 2024 | 53.65 | 53.65 | 53.65 | 53.65 | 53.65 | - |
| 10 abr 2024 | 53.19 | 53.19 | 53.19 | 53.19 | 53.19 | - |
| 09 abr 2024 | 54.61 | 54.61 | 54.61 | 54.61 | 54.61 | - |
| 08 abr 2024 | 54.35 | 54.35 | 54.35 | 54.35 | 54.35 | - |
| 05 abr 2024 | 54.18 | 54.18 | 54.18 | 54.18 | 54.18 | - |
| 04 abr 2024 | 53.95 | 53.95 | 53.95 | 53.95 | 53.95 | - |
| 03 abr 2024 | 54.68 | 54.68 | 54.68 | 54.68 | 54.68 | - |
| 02 abr 2024 | 54.31 | 54.31 | 54.31 | 54.31 | 54.31 | - |
| 01 abr 2024 | 55.64 | 55.64 | 55.64 | 55.64 | 55.64 | - |
| 28 mar 2024 | 56.03 | 56.03 | 56.03 | 56.03 | 56.03 | - |
| 27 mar 2024 | 55.72 | 55.72 | 55.72 | 55.72 | 55.72 | - |
| 26 mar 2024 | 54.61 | 54.61 | 54.61 | 54.61 | 54.61 | - |
| 25 mar 2024 | 54.83 | 54.83 | 54.83 | 54.83 | 54.83 | - |
| 22 mar 2024 | 55.39 | 55.39 | 55.39 | 55.39 | 55.39 | - |
| 21 mar 2024 | 55.93 | 55.93 | 55.93 | 55.93 | 55.93 | - |
| 20 mar 2024 | 55.21 | 55.21 | 55.21 | 55.21 | 55.21 | - |
| 19 mar 2024 | 54.22 | 54.22 | 54.22 | 54.22 | 54.22 | - |
| 18 mar 2024 | 53.41 | 53.41 | 53.41 | 53.41 | 53.41 | - |
| 15 mar 2024 | 53.76 | 53.76 | 53.76 | 53.76 | 53.76 | - |
| 14 mar 2024 | 53.47 | 53.47 | 53.47 | 53.47 | 53.47 | - |
| 13 mar 2024 | 54.10 | 54.10 | 54.10 | 54.10 | 54.10 | - |
| 12 mar 2024 | 54.43 | 54.43 | 54.43 | 54.43 | 54.43 | - |
| 11 mar 2024 | 54.25 | 54.25 | 54.25 | 54.25 | 54.25 | - |
| 08 mar 2024 | 54.61 | 54.61 | 54.61 | 54.61 | 54.61 | - |
| 07 mar 2024 | 55.62 | 55.62 | 55.62 | 55.62 | 55.62 | - |
| 06 mar 2024 | 55.14 | 55.14 | 55.14 | 55.14 | 55.14 | - |
| 05 mar 2024 | 54.71 | 54.71 | 54.71 | 54.71 | 54.71 | - |
| 04 mar 2024 | 55.66 | 55.66 | 55.66 | 55.66 | 55.66 | - |
| 01 mar 2024 | 55.60 | 55.60 | 55.60 | 55.60 | 55.60 | - |
| 29 feb 2024 | 54.88 | 54.88 | 54.88 | 54.88 | 54.88 | - |
| 28 feb 2024 | 54.28 | 54.28 | 54.28 | 54.28 | 54.28 | - |
| 27 feb 2024 | 54.71 | 54.71 | 54.71 | 54.71 | 54.71 | - |
| 26 feb 2024 | 54.10 | 54.10 | 54.10 | 54.10 | 54.10 | - |
| 23 feb 2024 | 53.14 | 53.14 | 53.14 | 53.14 | 53.14 | - |
| 22 feb 2024 | 52.90 | 52.90 | 52.90 | 52.90 | 52.90 | - |
| 21 feb 2024 | 52.01 | 52.01 | 52.01 | 52.01 | 52.01 | - |
| 20 feb 2024 | 52.28 | 52.28 | 52.28 | 52.28 | 52.28 | - |
| 16 feb 2024 | 53.60 | 53.60 | 53.60 | 53.60 | 53.60 | - |
| 15 feb 2024 | 53.96 | 53.96 | 53.96 | 53.96 | 53.96 | - |
| 14 feb 2024 | 52.80 | 52.80 | 52.80 | 52.80 | 52.80 | - |
| 13 feb 2024 | 51.34 | 51.34 | 51.34 | 51.34 | 51.34 | - |
| 12 feb 2024 | 53.17 | 53.17 | 53.17 | 53.17 | 53.17 | - |
| 09 feb 2024 | 52.60 | 52.60 | 52.60 | 52.60 | 52.60 | - |
| 08 feb 2024 | 51.56 | 51.56 | 51.56 | 51.56 | 51.56 | - |
| 07 feb 2024 | 51.01 | 51.01 | 51.01 | 51.01 | 51.01 | - |
| 06 feb 2024 | 50.80 | 50.80 | 50.80 | 50.80 | 50.80 | - |
| 05 feb 2024 | 50.66 | 50.66 | 50.66 | 50.66 | 50.66 | - |
| 02 feb 2024 | 51.15 | 51.15 | 51.15 | 51.15 | 51.15 | - |
| 01 feb 2024 | 51.30 | 51.30 | 51.30 | 51.30 | 51.30 | - |
| 31 ene 2024 | 50.39 | 50.39 | 50.39 | 50.39 | 50.39 | - |
| 30 ene 2024 | 51.41 | 51.41 | 51.41 | 51.41 | 51.41 | - |
| 29 ene 2024 | 52.10 | 52.10 | 52.10 | 52.10 | 52.10 | - |
| 26 ene 2024 | 51.26 | 51.26 | 51.26 | 51.26 | 51.26 | - |
| 25 ene 2024 | 51.65 | 51.65 | 51.65 | 51.65 | 51.65 | - |
| 24 ene 2024 | 51.39 | 51.39 | 51.39 | 51.39 | 51.39 | - |
| 23 ene 2024 | 51.96 | 51.96 | 51.96 | 51.96 | 51.96 | - |
| 22 ene 2024 | 52.08 | 52.08 | 52.08 | 52.08 | 52.08 | - |
| 19 ene 2024 | 50.76 | 50.76 | 50.76 | 50.76 | 50.76 | - |
| 18 ene 2024 | 50.34 | 50.34 | 50.34 | 50.34 | 50.34 | - |
| 17 ene 2024 | 49.45 | 49.45 | 49.45 | 49.45 | 49.45 | - |
| 16 ene 2024 | 49.70 | 49.70 | 49.70 | 49.70 | 49.70 | - |
| 12 ene 2024 | 49.82 | 49.82 | 49.82 | 49.82 | 49.82 | - |
| 11 ene 2024 | 49.79 | 49.79 | 49.79 | 49.79 | 49.79 | - |
| 10 ene 2024 | 49.95 | 49.95 | 49.95 | 49.95 | 49.95 | - |
| 09 ene 2024 | 49.71 | 49.71 | 49.71 | 49.71 | 49.71 | - |
| 08 ene 2024 | 50.03 | 50.03 | 50.03 | 50.03 | 50.03 | - |
| 05 ene 2024 | 49.07 | 49.07 | 49.07 | 49.07 | 49.07 | - |
| 04 ene 2024 | 49.18 | 49.18 | 49.18 | 49.18 | 49.18 | - |
| 03 ene 2024 | 49.43 | 49.43 | 49.43 | 49.43 | 49.43 | - |
| 02 ene 2024 | 50.80 | 50.80 | 50.80 | 50.80 | 50.80 | - |
| 29 dic 2023 | 51.07 | 51.07 | 51.07 | 51.07 | 51.07 | - |
| 28 dic 2023 | 51.76 | 51.76 | 51.76 | 51.76 | 51.76 | - |
| 27 dic 2023 | 51.89 | 51.89 | 51.89 | 51.89 | 51.89 | - |
| 26 dic 2023 | 51.89 | 51.89 | 51.89 | 51.89 | 51.89 | - |
| 22 dic 2023 | 51.25 | 51.25 | 51.25 | 51.25 | 51.25 | - |
| 21 dic 2023 | 50.78 | 50.78 | 50.78 | 50.78 | 50.78 | - |
| 20 dic 2023 | 49.69 | 49.69 | 49.69 | 49.69 | 49.69 | - |
| 19 dic 2023 | 50.71 | 50.71 | 50.71 | 50.71 | 50.71 | - |
| 18 dic 2023 | 49.92 | 49.92 | 49.92 | 49.92 | 49.92 | - |
| 15 dic 2023 | 49.98 | 49.98 | 49.98 | 49.98 | 49.98 | - |
| 14 dic 2023 | 50.40 | 50.40 | 50.40 | 50.40 | 50.40 | - |
| 13 dic 2023 | 48.88 | 48.88 | 48.88 | 48.88 | 48.88 | - |
| 12 dic 2023 | 47.89 | 47.89 | 47.89 | 47.89 | 47.89 | - |
| 11 dic 2023 | 47.76 | 47.76 | 47.76 | 47.76 | 47.76 | - |
| 08 dic 2023 | 47.36 | 47.36 | 47.36 | 47.36 | 47.36 | - |
| 07 dic 2023 | 47.26 | 47.26 | 47.26 | 47.26 | 47.26 | - |
| 06 dic 2023 | 46.87 | 46.87 | 46.87 | 46.87 | 46.87 | - |
| 05 dic 2023 | 47.05 | 47.05 | 47.05 | 47.05 | 47.05 | - |
| 04 dic 2023 | 47.67 | 47.67 | 47.67 | 47.67 | 47.67 | - |
| 01 dic 2023 | 47.23 | 47.23 | 47.23 | 47.23 | 47.23 | - |
| *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.