U.S. markets closed
F S&P 500
5,207.25 +0.75 (+0.01%) F Dow Jones
39,006.00 +9.00 (+0.02%) F Nasdaq
18,185.25 -10.25 (-0.06%) E-mini Russell 2000 Index Futur
2,073.30 +2.20 (+0.11%) Petróleo
78.71 +0.23 (+0.29%) Oro
2,329.60 -1.60 (-0.07%)
Meeder Sector Rotation Adviser (QNTAX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 08:00PM EDT
Periodo de tiempo:
06 may 2023 - 06 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 06 may 2024 | 38.53 | 38.53 | 38.53 | 38.53 | 38.53 | - |
| 03 may 2024 | 38.18 | 38.18 | 38.18 | 38.18 | 38.18 | - |
| 02 may 2024 | 37.77 | 37.77 | 37.77 | 37.77 | 37.77 | - |
| 01 may 2024 | 37.37 | 37.37 | 37.37 | 37.37 | 37.37 | - |
| 30 abr 2024 | 37.44 | 37.44 | 37.44 | 37.44 | 37.44 | - |
| 29 abr 2024 | 38.02 | 38.02 | 38.02 | 38.02 | 38.02 | - |
| 26 abr 2024 | 37.88 | 37.88 | 37.88 | 37.88 | 37.88 | - |
| 25 abr 2024 | 37.52 | 37.52 | 37.52 | 37.52 | 37.52 | - |
| 24 abr 2024 | 37.70 | 37.70 | 37.70 | 37.70 | 37.70 | - |
| 23 abr 2024 | 37.71 | 37.71 | 37.71 | 37.71 | 37.71 | - |
| 22 abr 2024 | 37.29 | 37.29 | 37.29 | 37.29 | 37.29 | - |
| 19 abr 2024 | 36.97 | 36.97 | 36.97 | 36.97 | 36.97 | - |
| 18 abr 2024 | 37.17 | 37.17 | 37.17 | 37.17 | 37.17 | - |
| 17 abr 2024 | 37.26 | 37.26 | 37.26 | 37.26 | 37.26 | - |
| 16 abr 2024 | 37.41 | 37.41 | 37.41 | 37.41 | 37.41 | - |
| 15 abr 2024 | 37.57 | 37.57 | 37.57 | 37.57 | 37.57 | - |
| 12 abr 2024 | 38.52 | 38.52 | 38.52 | 38.52 | 38.52 | - |
| 11 abr 2024 | 38.52 | 38.52 | 38.52 | 38.52 | 38.52 | - |
| 10 abr 2024 | 38.32 | 38.32 | 38.32 | 38.32 | 38.32 | - |
| 09 abr 2024 | 38.78 | 38.78 | 38.78 | 38.78 | 38.78 | - |
| 08 abr 2024 | 38.72 | 38.72 | 38.72 | 38.72 | 38.72 | - |
| 05 abr 2024 | 38.66 | 38.66 | 38.66 | 38.66 | 38.66 | - |
| 04 abr 2024 | 38.34 | 38.34 | 38.34 | 38.34 | 38.34 | - |
| 03 abr 2024 | 38.74 | 38.74 | 38.74 | 38.74 | 38.74 | - |
| 02 abr 2024 | 38.64 | 38.64 | 38.64 | 38.64 | 38.64 | - |
| 01 abr 2024 | 38.97 | 38.97 | 38.97 | 38.97 | 38.97 | - |
| 28 mar 2024 | 39.09 | 39.09 | 39.09 | 39.09 | 39.09 | - |
| 27 mar 2024 | 39.16 | 39.16 | 39.16 | 39.16 | 39.16 | - |
| 26 mar 2024 | 38.75 | 38.75 | 38.75 | 38.75 | 38.75 | - |
| 25 mar 2024 | 38.84 | 38.84 | 38.84 | 38.84 | 38.84 | - |
| 22 mar 2024 | 39.15 | 39.15 | 39.15 | 39.15 | 39.15 | - |
| 21 mar 2024 | 39.15 | 39.15 | 39.15 | 39.15 | 39.15 | - |
| 20 mar 2024 | 38.89 | 38.89 | 38.89 | 38.89 | 38.89 | - |
| 19 mar 2024 | 38.47 | 38.47 | 38.47 | 38.47 | 38.47 | - |
| 18 mar 2024 | 38.23 | 38.23 | 38.23 | 38.23 | 38.23 | - |
| 15 mar 2024 | 38.06 | 38.06 | 38.06 | 38.06 | 38.06 | - |
| 14 mar 2024 | 38.19 | 38.19 | 38.19 | 38.19 | 38.19 | - |
| 13 mar 2024 | 38.55 | 38.55 | 38.55 | 38.55 | 38.55 | - |
| 12 mar 2024 | 38.57 | 38.57 | 38.57 | 38.57 | 38.57 | - |
| 11 mar 2024 | 38.39 | 38.39 | 38.39 | 38.39 | 38.39 | - |
| 08 mar 2024 | 38.37 | 38.37 | 38.37 | 38.37 | 38.37 | - |
| 07 mar 2024 | 38.42 | 38.42 | 38.42 | 38.42 | 38.42 | - |
| 06 mar 2024 | 38.06 | 38.06 | 38.06 | 38.06 | 38.06 | - |
| 05 mar 2024 | 37.87 | 37.87 | 37.87 | 37.87 | 37.87 | - |
| 04 mar 2024 | 37.98 | 37.98 | 37.98 | 37.98 | 37.98 | - |
| 01 mar 2024 | 37.97 | 37.97 | 37.97 | 37.97 | 37.97 | - |
| 29 feb 2024 | 37.78 | 37.78 | 37.78 | 37.78 | 37.78 | - |
| 28 feb 2024 | 37.51 | 37.51 | 37.51 | 37.51 | 37.51 | - |
| 27 feb 2024 | 37.62 | 37.62 | 37.62 | 37.62 | 37.62 | - |
| 26 feb 2024 | 37.41 | 37.41 | 37.41 | 37.41 | 37.41 | - |
| 23 feb 2024 | 37.63 | 37.63 | 37.63 | 37.63 | 37.63 | - |
| 22 feb 2024 | 37.57 | 37.57 | 37.57 | 37.57 | 37.57 | - |
| 21 feb 2024 | 37.21 | 37.21 | 37.21 | 37.21 | 37.21 | - |
| 20 feb 2024 | 37.15 | 37.15 | 37.15 | 37.15 | 37.15 | - |
| 16 feb 2024 | 37.29 | 37.29 | 37.29 | 37.29 | 37.29 | - |
| 15 feb 2024 | 37.52 | 37.52 | 37.52 | 37.52 | 37.52 | - |
| 14 feb 2024 | 37.03 | 37.03 | 37.03 | 37.03 | 37.03 | - |
| 13 feb 2024 | 36.61 | 36.61 | 36.61 | 36.61 | 36.61 | - |
| 12 feb 2024 | 37.41 | 37.41 | 37.41 | 37.41 | 37.41 | - |
| 09 feb 2024 | 36.99 | 36.99 | 36.99 | 36.99 | 36.99 | - |
| 08 feb 2024 | 36.89 | 36.89 | 36.89 | 36.89 | 36.89 | - |
| 07 feb 2024 | 36.69 | 36.69 | 36.69 | 36.69 | 36.69 | - |
| 06 feb 2024 | 36.63 | 36.63 | 36.63 | 36.63 | 36.63 | - |
| 05 feb 2024 | 36.42 | 36.42 | 36.42 | 36.42 | 36.42 | - |
| 02 feb 2024 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | - |
| 01 feb 2024 | 36.85 | 36.85 | 36.85 | 36.85 | 36.85 | - |
| 31 ene 2024 | 36.46 | 36.46 | 36.46 | 36.46 | 36.46 | - |
| 30 ene 2024 | 37.11 | 37.11 | 37.11 | 37.11 | 37.11 | - |
| 29 ene 2024 | 37.24 | 37.24 | 37.24 | 37.24 | 37.24 | - |
| 26 ene 2024 | 36.97 | 36.97 | 36.97 | 36.97 | 36.97 | - |
| 25 ene 2024 | 36.92 | 36.92 | 36.92 | 36.92 | 36.92 | - |
| 24 ene 2024 | 36.58 | 36.58 | 36.58 | 36.58 | 36.58 | - |
| 23 ene 2024 | 36.74 | 36.74 | 36.74 | 36.74 | 36.74 | - |
| 22 ene 2024 | 36.71 | 36.71 | 36.71 | 36.71 | 36.71 | - |
| 19 ene 2024 | 36.51 | 36.51 | 36.51 | 36.51 | 36.51 | - |
| 18 ene 2024 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | - |
| 17 ene 2024 | 36.27 | 36.27 | 36.27 | 36.27 | 36.27 | - |
| 16 ene 2024 | 36.27 | 36.27 | 36.27 | 36.27 | 36.27 | - |
| 12 ene 2024 | 36.53 | 36.53 | 36.53 | 36.53 | 36.53 | - |
| 11 ene 2024 | 36.74 | 36.74 | 36.74 | 36.74 | 36.74 | - |
| 10 ene 2024 | 36.86 | 36.86 | 36.86 | 36.86 | 36.86 | - |
| 09 ene 2024 | 36.72 | 36.72 | 36.72 | 36.72 | 36.72 | - |
| 08 ene 2024 | 36.81 | 36.81 | 36.81 | 36.81 | 36.81 | - |
| 05 ene 2024 | 36.33 | 36.33 | 36.33 | 36.33 | 36.33 | - |
| 04 ene 2024 | 36.15 | 36.15 | 36.15 | 36.15 | 36.15 | - |
| 03 ene 2024 | 36.16 | 36.16 | 36.16 | 36.16 | 36.16 | - |
| 02 ene 2024 | 36.84 | 36.84 | 36.84 | 36.84 | 36.84 | - |
| 29 dic 2023 | 37.29 | 37.29 | 37.29 | 37.29 | 37.29 | - |
| 28 dic 2023 | 37.29 | 37.29 | 37.29 | 37.29 | 37.29 | - |
| 28 dic 2023 | 0.189 Dividendo | |||||
| 27 dic 2023 | 37.41 | 37.41 | 37.41 | 37.41 | 37.22 | - |
| 26 dic 2023 | 37.36 | 37.36 | 37.36 | 37.36 | 37.17 | - |
| 22 dic 2023 | 37.17 | 37.17 | 37.17 | 37.17 | 36.98 | - |
| 21 dic 2023 | 37.11 | 37.11 | 37.11 | 37.11 | 36.92 | - |
| 20 dic 2023 | 36.56 | 36.56 | 36.56 | 36.56 | 36.38 | - |
| 19 dic 2023 | 37.21 | 37.21 | 37.21 | 37.21 | 37.02 | - |
| 18 dic 2023 | 36.88 | 36.88 | 36.88 | 36.88 | 36.69 | - |
| 15 dic 2023 | 36.86 | 36.86 | 36.86 | 36.86 | 36.67 | - |
| 14 dic 2023 | 37.06 | 37.06 | 37.06 | 37.06 | 36.87 | - |
| 13 dic 2023 | 36.36 | 36.36 | 36.36 | 36.36 | 36.18 | - |
| *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.