U.S. markets open in 6 hours 59 minutes
F S&P 500
5,469.75 -9.75 (-0.18%) F Dow Jones
40,814.00 -68.00 (-0.17%) F Nasdaq
18,624.75 -67.50 (-0.36%) E-mini Russell 2000 Index Futur
2,095.10 -7.20 (-0.34%) Petróleo
68.37 -0.34 (-0.49%) Oro
2,534.00 +1.30 (+0.05%)
FPA Queens Road Small Cap Value Inv (QRSVX)
Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 08:01PM EDT
Periodo de tiempo:
10 sept 2023 - 10 sept 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 09 sept 2024 | 38.05 | 38.05 | 38.05 | 38.05 | 38.05 | - |
| 06 sept 2024 | 38.06 | 38.06 | 38.06 | 38.06 | 38.06 | - |
| 05 sept 2024 | 38.68 | 38.68 | 38.68 | 38.68 | 38.68 | - |
| 04 sept 2024 | 38.81 | 38.81 | 38.81 | 38.81 | 38.81 | - |
| 03 sept 2024 | 38.90 | 38.90 | 38.90 | 38.90 | 38.90 | - |
| 30 ago 2024 | 39.96 | 39.96 | 39.96 | 39.96 | 39.96 | - |
| 29 ago 2024 | 39.65 | 39.65 | 39.65 | 39.65 | 39.65 | - |
| 28 ago 2024 | 39.48 | 39.48 | 39.48 | 39.48 | 39.48 | - |
| 27 ago 2024 | 39.64 | 39.64 | 39.64 | 39.64 | 39.64 | - |
| 26 ago 2024 | 39.70 | 39.70 | 39.70 | 39.70 | 39.70 | - |
| 23 ago 2024 | 39.83 | 39.83 | 39.83 | 39.83 | 39.83 | - |
| 22 ago 2024 | 38.98 | 38.98 | 38.98 | 38.98 | 38.98 | - |
| 21 ago 2024 | 39.30 | 39.30 | 39.30 | 39.30 | 39.30 | - |
| 20 ago 2024 | 38.92 | 38.92 | 38.92 | 38.92 | 38.92 | - |
| 19 ago 2024 | 38.99 | 38.99 | 38.99 | 38.99 | 38.99 | - |
| 16 ago 2024 | 38.74 | 38.74 | 38.74 | 38.74 | 38.74 | - |
| 15 ago 2024 | 38.65 | 38.65 | 38.65 | 38.65 | 38.65 | - |
| 14 ago 2024 | 37.96 | 37.96 | 37.96 | 37.96 | 37.96 | - |
| 13 ago 2024 | 38.09 | 38.09 | 38.09 | 38.09 | 38.09 | - |
| 12 ago 2024 | 37.55 | 37.55 | 37.55 | 37.55 | 37.55 | - |
| 09 ago 2024 | 37.96 | 37.96 | 37.96 | 37.96 | 37.96 | - |
| 08 ago 2024 | 37.96 | 37.96 | 37.96 | 37.96 | 37.96 | - |
| 07 ago 2024 | 37.25 | 37.25 | 37.25 | 37.25 | 37.25 | - |
| 06 ago 2024 | 37.50 | 37.50 | 37.50 | 37.50 | 37.50 | - |
| 05 ago 2024 | 37.38 | 37.38 | 37.38 | 37.38 | 37.38 | - |
| 02 ago 2024 | 38.34 | 38.34 | 38.34 | 38.34 | 38.34 | - |
| 01 ago 2024 | 39.29 | 39.29 | 39.29 | 39.29 | 39.29 | - |
| 31 jul 2024 | 39.90 | 39.90 | 39.90 | 39.90 | 39.90 | - |
| 30 jul 2024 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | - |
| 29 jul 2024 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | - |
| 26 jul 2024 | 39.39 | 39.39 | 39.39 | 39.39 | 39.39 | - |
| 25 jul 2024 | 38.74 | 38.74 | 38.74 | 38.74 | 38.74 | - |
| 24 jul 2024 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | - |
| 23 jul 2024 | 39.11 | 39.11 | 39.11 | 39.11 | 39.11 | - |
| 22 jul 2024 | 38.97 | 38.97 | 38.97 | 38.97 | 38.97 | - |
| 19 jul 2024 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | - |
| 18 jul 2024 | 38.81 | 38.81 | 38.81 | 38.81 | 38.81 | - |
| 17 jul 2024 | 39.29 | 39.29 | 39.29 | 39.29 | 39.29 | - |
| 16 jul 2024 | 39.57 | 39.57 | 39.57 | 39.57 | 39.57 | - |
| 15 jul 2024 | 38.43 | 38.43 | 38.43 | 38.43 | 38.43 | - |
| 12 jul 2024 | 38.05 | 38.05 | 38.05 | 38.05 | 38.05 | - |
| 11 jul 2024 | 37.83 | 37.83 | 37.83 | 37.83 | 37.83 | - |
| 10 jul 2024 | 37.05 | 37.05 | 37.05 | 37.05 | 37.05 | - |
| 09 jul 2024 | 36.73 | 36.73 | 36.73 | 36.73 | 36.73 | - |
| 08 jul 2024 | 36.95 | 36.95 | 36.95 | 36.95 | 36.95 | - |
| 05 jul 2024 | 36.77 | 36.77 | 36.77 | 36.77 | 36.77 | - |
| 03 jul 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - |
| 02 jul 2024 | 37.03 | 37.03 | 37.03 | 37.03 | 37.03 | - |
| 01 jul 2024 | 36.87 | 36.87 | 36.87 | 36.87 | 36.87 | - |
| 28 jun 2024 | 37.18 | 37.18 | 37.18 | 37.18 | 37.18 | - |
| 27 jun 2024 | 36.98 | 36.98 | 36.98 | 36.98 | 36.98 | - |
| 26 jun 2024 | 37.04 | 37.04 | 37.04 | 37.04 | 37.04 | - |
| 25 jun 2024 | 37.15 | 37.15 | 37.15 | 37.15 | 37.15 | - |
| 24 jun 2024 | 37.59 | 37.59 | 37.59 | 37.59 | 37.59 | - |
| 21 jun 2024 | 37.47 | 37.47 | 37.47 | 37.47 | 37.47 | - |
| 20 jun 2024 | 37.37 | 37.37 | 37.37 | 37.37 | 37.37 | - |
| 18 jun 2024 | 37.49 | 37.49 | 37.49 | 37.49 | 37.49 | - |
| 17 jun 2024 | 37.46 | 37.46 | 37.46 | 37.46 | 37.46 | - |
| 14 jun 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - |
| 13 jun 2024 | 37.41 | 37.41 | 37.41 | 37.41 | 37.41 | - |
| 12 jun 2024 | 37.67 | 37.67 | 37.67 | 37.67 | 37.67 | - |
| 11 jun 2024 | 37.34 | 37.34 | 37.34 | 37.34 | 37.34 | - |
| 10 jun 2024 | 37.51 | 37.51 | 37.51 | 37.51 | 37.51 | - |
| 07 jun 2024 | 37.50 | 37.50 | 37.50 | 37.50 | 37.50 | - |
| 06 jun 2024 | 37.79 | 37.79 | 37.79 | 37.79 | 37.79 | - |
| 05 jun 2024 | 38.14 | 38.14 | 38.14 | 38.14 | 38.14 | - |
| 04 jun 2024 | 37.70 | 37.70 | 37.70 | 37.70 | 37.70 | - |
| 03 jun 2024 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | - |
| 31 may 2024 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | - |
| 30 may 2024 | 38.08 | 38.08 | 38.08 | 38.08 | 38.08 | - |
| 29 may 2024 | 37.66 | 37.66 | 37.66 | 37.66 | 37.66 | - |
| 28 may 2024 | 38.11 | 38.11 | 38.11 | 38.11 | 38.11 | - |
| 24 may 2024 | 38.29 | 38.29 | 38.29 | 38.29 | 38.29 | - |
| 23 may 2024 | 37.89 | 37.89 | 37.89 | 37.89 | 37.89 | - |
| 22 may 2024 | 38.21 | 38.21 | 38.21 | 38.21 | 38.21 | - |
| 21 may 2024 | 38.31 | 38.31 | 38.31 | 38.31 | 38.31 | - |
| 20 may 2024 | 38.39 | 38.39 | 38.39 | 38.39 | 38.39 | - |
| 17 may 2024 | 38.44 | 38.44 | 38.44 | 38.44 | 38.44 | - |
| 16 may 2024 | 38.43 | 38.43 | 38.43 | 38.43 | 38.43 | - |
| 15 may 2024 | 38.51 | 38.51 | 38.51 | 38.51 | 38.51 | - |
| 14 may 2024 | 38.39 | 38.39 | 38.39 | 38.39 | 38.39 | - |
| 13 may 2024 | 38.03 | 38.03 | 38.03 | 38.03 | 38.03 | - |
| 10 may 2024 | 38.06 | 38.06 | 38.06 | 38.06 | 38.06 | - |
| 09 may 2024 | 38.05 | 38.05 | 38.05 | 38.05 | 38.05 | - |
| 08 may 2024 | 37.78 | 37.78 | 37.78 | 37.78 | 37.78 | - |
| 07 may 2024 | 37.82 | 37.82 | 37.82 | 37.82 | 37.82 | - |
| 06 may 2024 | 37.61 | 37.61 | 37.61 | 37.61 | 37.61 | - |
| 03 may 2024 | 37.12 | 37.12 | 37.12 | 37.12 | 37.12 | - |
| 02 may 2024 | 36.81 | 36.81 | 36.81 | 36.81 | 36.81 | - |
| 01 may 2024 | 36.35 | 36.35 | 36.35 | 36.35 | 36.35 | - |
| 30 abr 2024 | 36.29 | 36.29 | 36.29 | 36.29 | 36.29 | - |
| 29 abr 2024 | 36.83 | 36.83 | 36.83 | 36.83 | 36.83 | - |
| 26 abr 2024 | 36.65 | 36.65 | 36.65 | 36.65 | 36.65 | - |
| 25 abr 2024 | 36.57 | 36.57 | 36.57 | 36.57 | 36.57 | - |
| 24 abr 2024 | 36.81 | 36.81 | 36.81 | 36.81 | 36.81 | - |
| 23 abr 2024 | 36.58 | 36.58 | 36.58 | 36.58 | 36.58 | - |
| 22 abr 2024 | 36.09 | 36.09 | 36.09 | 36.09 | 36.09 | - |
| 19 abr 2024 | 35.83 | 35.83 | 35.83 | 35.83 | 35.83 | - |
| 18 abr 2024 | 35.46 | 35.46 | 35.46 | 35.46 | 35.46 | - |
| 17 abr 2024 | 35.42 | 35.42 | 35.42 | 35.42 | 35.42 | - |
| *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.