U.S. markets open in 55 minutes
F S&P 500
5,278.00 -19.25 (-0.36%) F Dow Jones
38,536.00 -120.00 (-0.31%) F Nasdaq
18,585.50 -60.75 (-0.33%) E-mini Russell 2000 Index Futur
2,050.60 -14.60 (-0.71%) Petróleo
72.81 -1.41 (-1.90%) Oro
2,351.90 -17.40 (-0.73%)
Pear Tree Polaris Fgn Val Sm Cap R6 (QUSRX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 08:06AM EDT
Periodo de tiempo:
04 jun 2023 - 04 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 03 jun 2024 | 12.04 | 12.04 | 12.04 | 12.04 | 12.04 | - |
| 31 may 2024 | 11.92 | 11.92 | 11.92 | 11.92 | 11.92 | - |
| 30 may 2024 | 11.87 | 11.87 | 11.87 | 11.87 | 11.87 | - |
| 29 may 2024 | 11.72 | 11.72 | 11.72 | 11.72 | 11.72 | - |
| 28 may 2024 | 11.92 | 11.92 | 11.92 | 11.92 | 11.92 | - |
| 24 may 2024 | 11.88 | 11.88 | 11.88 | 11.88 | 11.88 | - |
| 23 may 2024 | 11.83 | 11.83 | 11.83 | 11.83 | 11.83 | - |
| 22 may 2024 | 11.81 | 11.81 | 11.81 | 11.81 | 11.81 | - |
| 21 may 2024 | 11.87 | 11.87 | 11.87 | 11.87 | 11.87 | - |
| 20 may 2024 | 11.89 | 11.89 | 11.89 | 11.89 | 11.89 | - |
| 17 may 2024 | 11.83 | 11.83 | 11.83 | 11.83 | 11.83 | - |
| 16 may 2024 | 11.86 | 11.86 | 11.86 | 11.86 | 11.86 | - |
| 15 may 2024 | 11.81 | 11.81 | 11.81 | 11.81 | 11.81 | - |
| 14 may 2024 | 11.74 | 11.74 | 11.74 | 11.74 | 11.74 | - |
| 13 may 2024 | 11.69 | 11.69 | 11.69 | 11.69 | 11.69 | - |
| 10 may 2024 | 11.68 | 11.68 | 11.68 | 11.68 | 11.68 | - |
| 09 may 2024 | 11.61 | 11.61 | 11.61 | 11.61 | 11.61 | - |
| 08 may 2024 | 11.62 | 11.62 | 11.62 | 11.62 | 11.62 | - |
| 07 may 2024 | 11.61 | 11.61 | 11.61 | 11.61 | 11.61 | - |
| 06 may 2024 | 11.52 | 11.52 | 11.52 | 11.52 | 11.52 | - |
| 03 may 2024 | 11.49 | 11.49 | 11.49 | 11.49 | 11.49 | - |
| 02 may 2024 | 11.31 | 11.31 | 11.31 | 11.31 | 11.31 | - |
| 01 may 2024 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | - |
| 30 abr 2024 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | - |
| 29 abr 2024 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | - |
| 26 abr 2024 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | - |
| 25 abr 2024 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | - |
| 24 abr 2024 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | - |
| 23 abr 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - |
| 22 abr 2024 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | - |
| 19 abr 2024 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | - |
| 18 abr 2024 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | - |
| 17 abr 2024 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | - |
| 16 abr 2024 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | - |
| 15 abr 2024 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | - |
| 12 abr 2024 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | - |
| 11 abr 2024 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | - |
| 10 abr 2024 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | - |
| 09 abr 2024 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | - |
| 08 abr 2024 | 11.49 | 11.49 | 11.49 | 11.49 | 11.49 | - |
| 05 abr 2024 | 11.41 | 11.41 | 11.41 | 11.41 | 11.41 | - |
| 04 abr 2024 | 11.47 | 11.47 | 11.47 | 11.47 | 11.47 | - |
| 03 abr 2024 | 11.39 | 11.39 | 11.39 | 11.39 | 11.39 | - |
| 02 abr 2024 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | - |
| 01 abr 2024 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | - |
| 28 mar 2024 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | - |
| 27 mar 2024 | 11.37 | 11.37 | 11.37 | 11.37 | 11.37 | - |
| 26 mar 2024 | 11.31 | 11.31 | 11.31 | 11.31 | 11.31 | - |
| 25 mar 2024 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | - |
| 22 mar 2024 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | - |
| 21 mar 2024 | 11.31 | 11.31 | 11.31 | 11.31 | 11.31 | - |
| 20 mar 2024 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | - |
| 19 mar 2024 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | - |
| 18 mar 2024 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | - |
| 15 mar 2024 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | - |
| 14 mar 2024 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | - |
| 13 mar 2024 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | - |
| 12 mar 2024 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | - |
| 11 mar 2024 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | - |
| 08 mar 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - |
| 07 mar 2024 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | - |
| 06 mar 2024 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | - |
| 05 mar 2024 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | - |
| 04 mar 2024 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | - |
| 01 mar 2024 | 10.87 | 10.87 | 10.87 | 10.87 | 10.87 | - |
| 29 feb 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - |
| 28 feb 2024 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | - |
| 27 feb 2024 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | - |
| 26 feb 2024 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | - |
| 23 feb 2024 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | - |
| 22 feb 2024 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | - |
| 21 feb 2024 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | - |
| 20 feb 2024 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | - |
| 16 feb 2024 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | - |
| 15 feb 2024 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | - |
| 14 feb 2024 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | - |
| 13 feb 2024 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | - |
| 12 feb 2024 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | - |
| 09 feb 2024 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | - |
| 08 feb 2024 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | - |
| 07 feb 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - |
| 06 feb 2024 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | - |
| 05 feb 2024 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | - |
| 02 feb 2024 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | - |
| 01 feb 2024 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | - |
| 31 ene 2024 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | - |
| 30 ene 2024 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | - |
| 29 ene 2024 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | - |
| 26 ene 2024 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | - |
| 25 ene 2024 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | - |
| 24 ene 2024 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | - |
| 23 ene 2024 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | - |
| 22 ene 2024 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | - |
| 19 ene 2024 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | - |
| 18 ene 2024 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | - |
| 17 ene 2024 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | - |
| 16 ene 2024 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | - |
| 12 ene 2024 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | - |
| 11 ene 2024 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | - |
| 10 ene 2024 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | - |
| *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.