U.S. markets closed
F S&P 500
5,025.25 -23.75 (-0.47%) F Dow Jones
37,848.00 -159.00 (-0.42%) F Nasdaq
17,439.50 -107.75 (-0.61%) E-mini Russell 2000 Index Futur
1,948.20 -9.90 (-0.51%) Petróleo
83.68 +0.95 (+1.15%) Oro
2,396.30 -1.70 (-0.07%)
Altegris/AACA Opportunistic Real Estt A (RAAAX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 08:00PM EDT
Periodo de tiempo:
18 abr 2023 - 18 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 18 abr 2024 | - | - | - | - | - | - |
| 17 abr 2024 | 12.18 | 12.18 | 12.18 | 12.18 | 12.18 | - |
| 16 abr 2024 | 12.34 | 12.34 | 12.34 | 12.34 | 12.34 | - |
| 15 abr 2024 | 12.48 | 12.48 | 12.48 | 12.48 | 12.48 | - |
| 12 abr 2024 | 12.68 | 12.68 | 12.68 | 12.68 | 12.68 | - |
| 11 abr 2024 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | - |
| 10 abr 2024 | 12.66 | 12.66 | 12.66 | 12.66 | 12.66 | - |
| 09 abr 2024 | 13.06 | 13.06 | 13.06 | 13.06 | 13.06 | - |
| 08 abr 2024 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - |
| 05 abr 2024 | 12.91 | 12.91 | 12.91 | 12.91 | 12.91 | - |
| 04 abr 2024 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - |
| 03 abr 2024 | 12.92 | 12.92 | 12.92 | 12.92 | 12.92 | - |
| 02 abr 2024 | 12.91 | 12.91 | 12.91 | 12.91 | 12.91 | - |
| 01 abr 2024 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | - |
| 28 mar 2024 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | - |
| 27 mar 2024 | 13.08 | 13.08 | 13.08 | 13.08 | 13.08 | - |
| 26 mar 2024 | 12.86 | 12.86 | 12.86 | 12.86 | 12.86 | - |
| 25 mar 2024 | 12.87 | 12.87 | 12.87 | 12.87 | 12.87 | - |
| 22 mar 2024 | 12.89 | 12.89 | 12.89 | 12.89 | 12.89 | - |
| 21 mar 2024 | 13.03 | 13.03 | 13.03 | 13.03 | 13.03 | - |
| 20 mar 2024 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - |
| 19 mar 2024 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | - |
| 18 mar 2024 | 12.71 | 12.71 | 12.71 | 12.71 | 12.71 | - |
| 15 mar 2024 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | - |
| 14 mar 2024 | 12.66 | 12.66 | 12.66 | 12.66 | 12.66 | - |
| 13 mar 2024 | 12.82 | 12.82 | 12.82 | 12.82 | 12.82 | - |
| 12 mar 2024 | 12.87 | 12.87 | 12.87 | 12.87 | 12.87 | - |
| 11 mar 2024 | 12.81 | 12.81 | 12.81 | 12.81 | 12.81 | - |
| 08 mar 2024 | 12.87 | 12.87 | 12.87 | 12.87 | 12.87 | - |
| 07 mar 2024 | 12.79 | 12.79 | 12.79 | 12.79 | 12.79 | - |
| 06 mar 2024 | 12.69 | 12.69 | 12.69 | 12.69 | 12.69 | - |
| 05 mar 2024 | 12.64 | 12.64 | 12.64 | 12.64 | 12.64 | - |
| 04 mar 2024 | 12.79 | 12.79 | 12.79 | 12.79 | 12.79 | - |
| 01 mar 2024 | 12.79 | 12.79 | 12.79 | 12.79 | 12.79 | - |
| 29 feb 2024 | 12.59 | 12.59 | 12.59 | 12.59 | 12.59 | - |
| 28 feb 2024 | 12.38 | 12.38 | 12.38 | 12.38 | 12.38 | - |
| 27 feb 2024 | 12.31 | 12.31 | 12.31 | 12.31 | 12.31 | - |
| 26 feb 2024 | 12.28 | 12.28 | 12.28 | 12.28 | 12.28 | - |
| 23 feb 2024 | 12.42 | 12.42 | 12.42 | 12.42 | 12.42 | - |
| 22 feb 2024 | 12.36 | 12.36 | 12.36 | 12.36 | 12.36 | - |
| 21 feb 2024 | 12.33 | 12.33 | 12.33 | 12.33 | 12.33 | - |
| 20 feb 2024 | 12.31 | 12.31 | 12.31 | 12.31 | 12.31 | - |
| 16 feb 2024 | 12.41 | 12.41 | 12.41 | 12.41 | 12.41 | - |
| 15 feb 2024 | 12.57 | 12.57 | 12.57 | 12.57 | 12.57 | - |
| 14 feb 2024 | 12.27 | 12.27 | 12.27 | 12.27 | 12.27 | - |
| 13 feb 2024 | 12.19 | 12.19 | 12.19 | 12.19 | 12.19 | - |
| 12 feb 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - |
| 09 feb 2024 | 12.58 | 12.58 | 12.58 | 12.58 | 12.58 | - |
| 08 feb 2024 | 12.51 | 12.51 | 12.51 | 12.51 | 12.51 | - |
| 07 feb 2024 | 12.38 | 12.38 | 12.38 | 12.38 | 12.38 | - |
| 06 feb 2024 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | - |
| 05 feb 2024 | 12.27 | 12.27 | 12.27 | 12.27 | 12.27 | - |
| 02 feb 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - |
| 01 feb 2024 | 12.59 | 12.59 | 12.59 | 12.59 | 12.59 | - |
| 31 ene 2024 | 12.39 | 12.39 | 12.39 | 12.39 | 12.39 | - |
| 30 ene 2024 | 12.57 | 12.57 | 12.57 | 12.57 | 12.57 | - |
| 29 ene 2024 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | - |
| 26 ene 2024 | 12.54 | 12.54 | 12.54 | 12.54 | 12.54 | - |
| 25 ene 2024 | 12.53 | 12.53 | 12.53 | 12.53 | 12.53 | - |
| 24 ene 2024 | 12.32 | 12.32 | 12.32 | 12.32 | 12.32 | - |
| 23 ene 2024 | 12.47 | 12.47 | 12.47 | 12.47 | 12.47 | - |
| 22 ene 2024 | 12.49 | 12.49 | 12.49 | 12.49 | 12.49 | - |
| 19 ene 2024 | 12.34 | 12.34 | 12.34 | 12.34 | 12.34 | - |
| 18 ene 2024 | 12.19 | 12.19 | 12.19 | 12.19 | 12.19 | - |
| 17 ene 2024 | 12.18 | 12.18 | 12.18 | 12.18 | 12.18 | - |
| 16 ene 2024 | 12.42 | 12.42 | 12.42 | 12.42 | 12.42 | - |
| 12 ene 2024 | 12.49 | 12.49 | 12.49 | 12.49 | 12.49 | - |
| 11 ene 2024 | 12.44 | 12.44 | 12.44 | 12.44 | 12.44 | - |
| 10 ene 2024 | 12.54 | 12.54 | 12.54 | 12.54 | 12.54 | - |
| 09 ene 2024 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | - |
| 08 ene 2024 | 12.66 | 12.66 | 12.66 | 12.66 | 12.66 | - |
| 05 ene 2024 | 12.47 | 12.47 | 12.47 | 12.47 | 12.47 | - |
| 04 ene 2024 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | - |
| 03 ene 2024 | 12.44 | 12.44 | 12.44 | 12.44 | 12.44 | - |
| 02 ene 2024 | 12.74 | 12.74 | 12.74 | 12.74 | 12.74 | - |
| 29 dic 2023 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | - |
| 28 dic 2023 | 12.82 | 12.82 | 12.82 | 12.82 | 12.82 | - |
| 27 dic 2023 | 12.78 | 12.78 | 12.78 | 12.78 | 12.78 | - |
| 26 dic 2023 | 12.77 | 12.77 | 12.77 | 12.77 | 12.77 | - |
| 22 dic 2023 | 12.64 | 12.64 | 12.64 | 12.64 | 12.64 | - |
| 21 dic 2023 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - |
| 20 dic 2023 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | - |
| 19 dic 2023 | 12.64 | 12.64 | 12.64 | 12.64 | 12.64 | - |
| 18 dic 2023 | 12.46 | 12.46 | 12.46 | 12.46 | 12.46 | - |
| 15 dic 2023 | 12.49 | 12.49 | 12.49 | 12.49 | 12.49 | - |
| 14 dic 2023 | 12.68 | 12.68 | 12.68 | 12.68 | 12.68 | - |
| 13 dic 2023 | 12.32 | 12.32 | 12.32 | 12.32 | 12.32 | - |
| 12 dic 2023 | 11.89 | 11.89 | 11.89 | 11.89 | 11.89 | - |
| 11 dic 2023 | 11.92 | 11.92 | 11.92 | 11.92 | 11.92 | - |
| 08 dic 2023 | 11.89 | 11.89 | 11.89 | 11.89 | 11.89 | - |
| 07 dic 2023 | 11.83 | 11.83 | 11.83 | 11.83 | 11.83 | - |
| 06 dic 2023 | 11.77 | 11.77 | 11.77 | 11.77 | 11.77 | - |
| 05 dic 2023 | 11.79 | 11.79 | 11.79 | 11.79 | 11.79 | - |
| 04 dic 2023 | 11.89 | 11.89 | 11.89 | 11.89 | 11.89 | - |
| 01 dic 2023 | 11.87 | 11.87 | 11.87 | 11.87 | 11.87 | - |
| 30 nov 2023 | 11.56 | 11.56 | 11.56 | 11.56 | 11.56 | - |
| 29 nov 2023 | 11.49 | 11.49 | 11.49 | 11.49 | 11.49 | - |
| 28 nov 2023 | 11.39 | 11.39 | 11.39 | 11.39 | 11.39 | - |
| 27 nov 2023 | 11.38 | 11.38 | 11.38 | 11.38 | 11.38 | - |
| 24 nov 2023 | 11.37 | 11.37 | 11.37 | 11.37 | 11.37 | - |
| *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.