U.S. markets closed
F S&P 500
5,211.00 -1.75 (-0.03%) F Dow Jones
39,193.00 -2.00 (-0.01%) F Nasdaq
18,171.50 -15.00 (-0.08%) E-mini Russell 2000 Index Futur
2,062.80 -2.00 (-0.10%) Petróleo
79.27 +0.28 (+0.35%) Oro
2,316.30 -6.00 (-0.26%)
Virtus KAR Health Sciences A (RAGHX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 08:01PM EDT
Periodo de tiempo:
08 may 2023 - 08 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 08 may 2024 | 29.74 | 29.74 | 29.74 | 29.74 | 29.74 | - |
| 07 may 2024 | 30.01 | 30.01 | 30.01 | 30.01 | 30.01 | - |
| 06 may 2024 | 29.74 | 29.74 | 29.74 | 29.74 | 29.74 | - |
| 03 may 2024 | 29.54 | 29.54 | 29.54 | 29.54 | 29.54 | - |
| 02 may 2024 | 29.46 | 29.46 | 29.46 | 29.46 | 29.46 | - |
| 01 may 2024 | 29.29 | 29.29 | 29.29 | 29.29 | 29.29 | - |
| 30 abr 2024 | 29.27 | 29.27 | 29.27 | 29.27 | 29.27 | - |
| 29 abr 2024 | 29.31 | 29.31 | 29.31 | 29.31 | 29.31 | - |
| 26 abr 2024 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | - |
| 25 abr 2024 | 29.24 | 29.24 | 29.24 | 29.24 | 29.24 | - |
| 24 abr 2024 | 29.54 | 29.54 | 29.54 | 29.54 | 29.54 | - |
| 23 abr 2024 | 29.65 | 29.65 | 29.65 | 29.65 | 29.65 | - |
| 22 abr 2024 | 29.06 | 29.06 | 29.06 | 29.06 | 29.06 | - |
| 19 abr 2024 | 28.90 | 28.90 | 28.90 | 28.90 | 28.90 | - |
| 18 abr 2024 | 28.99 | 28.99 | 28.99 | 28.99 | 28.99 | - |
| 17 abr 2024 | 29.04 | 29.04 | 29.04 | 29.04 | 29.04 | - |
| 16 abr 2024 | 29.21 | 29.21 | 29.21 | 29.21 | 29.21 | - |
| 15 abr 2024 | 29.22 | 29.22 | 29.22 | 29.22 | 29.22 | - |
| 12 abr 2024 | 30.02 | 30.02 | 30.02 | 30.02 | 30.02 | - |
| 11 abr 2024 | 30.02 | 30.02 | 30.02 | 30.02 | 30.02 | - |
| 10 abr 2024 | 30.13 | 30.13 | 30.13 | 30.13 | 30.13 | - |
| 09 abr 2024 | 30.52 | 30.52 | 30.52 | 30.52 | 30.52 | - |
| 08 abr 2024 | 30.34 | 30.34 | 30.34 | 30.34 | 30.34 | - |
| 05 abr 2024 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | - |
| 04 abr 2024 | 30.07 | 30.07 | 30.07 | 30.07 | 30.07 | - |
| 03 abr 2024 | 30.38 | 30.38 | 30.38 | 30.38 | 30.38 | - |
| 02 abr 2024 | 30.42 | 30.42 | 30.42 | 30.42 | 30.42 | - |
| 01 abr 2024 | 30.82 | 30.82 | 30.82 | 30.82 | 30.82 | - |
| 28 mar 2024 | 31.11 | 31.11 | 31.11 | 31.11 | 31.11 | - |
| 27 mar 2024 | 31.04 | 31.04 | 31.04 | 31.04 | 31.04 | - |
| 26 mar 2024 | 30.66 | 30.66 | 30.66 | 30.66 | 30.66 | - |
| 25 mar 2024 | 30.63 | 30.63 | 30.63 | 30.63 | 30.63 | - |
| 22 mar 2024 | 30.70 | 30.70 | 30.70 | 30.70 | 30.70 | - |
| 21 mar 2024 | 30.79 | 30.79 | 30.79 | 30.79 | 30.79 | - |
| 20 mar 2024 | 30.71 | 30.71 | 30.71 | 30.71 | 30.71 | - |
| 19 mar 2024 | 30.79 | 30.79 | 30.79 | 30.79 | 30.79 | - |
| 18 mar 2024 | 30.56 | 30.56 | 30.56 | 30.56 | 30.56 | - |
| 15 mar 2024 | 30.48 | 30.48 | 30.48 | 30.48 | 30.48 | - |
| 14 mar 2024 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | - |
| 13 mar 2024 | 30.83 | 30.83 | 30.83 | 30.83 | 30.83 | - |
| 12 mar 2024 | 30.83 | 30.83 | 30.83 | 30.83 | 30.83 | - |
| 11 mar 2024 | 30.67 | 30.67 | 30.67 | 30.67 | 30.67 | - |
| 08 mar 2024 | 30.74 | 30.74 | 30.74 | 30.74 | 30.74 | - |
| 07 mar 2024 | 30.88 | 30.88 | 30.88 | 30.88 | 30.88 | - |
| 06 mar 2024 | 30.61 | 30.61 | 30.61 | 30.61 | 30.61 | - |
| 05 mar 2024 | 30.33 | 30.33 | 30.33 | 30.33 | 30.33 | - |
| 04 mar 2024 | 30.68 | 30.68 | 30.68 | 30.68 | 30.68 | - |
| 01 mar 2024 | 30.68 | 30.68 | 30.68 | 30.68 | 30.68 | - |
| 29 feb 2024 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | - |
| 28 feb 2024 | 30.33 | 30.33 | 30.33 | 30.33 | 30.33 | - |
| 27 feb 2024 | 30.45 | 30.45 | 30.45 | 30.45 | 30.45 | - |
| 26 feb 2024 | 30.46 | 30.46 | 30.46 | 30.46 | 30.46 | - |
| 23 feb 2024 | 30.61 | 30.61 | 30.61 | 30.61 | 30.61 | - |
| 22 feb 2024 | 30.54 | 30.54 | 30.54 | 30.54 | 30.54 | - |
| 21 feb 2024 | 30.04 | 30.04 | 30.04 | 30.04 | 30.04 | - |
| 20 feb 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - |
| 16 feb 2024 | 30.19 | 30.19 | 30.19 | 30.19 | 30.19 | - |
| 15 feb 2024 | 30.10 | 30.10 | 30.10 | 30.10 | 30.10 | - |
| 14 feb 2024 | 30.01 | 30.01 | 30.01 | 30.01 | 30.01 | - |
| 13 feb 2024 | 29.61 | 29.61 | 29.61 | 29.61 | 29.61 | - |
| 12 feb 2024 | 30.01 | 30.01 | 30.01 | 30.01 | 30.01 | - |
| 09 feb 2024 | 30.01 | 30.01 | 30.01 | 30.01 | 30.01 | - |
| 08 feb 2024 | 30.05 | 30.05 | 30.05 | 30.05 | 30.05 | - |
| 07 feb 2024 | 30.10 | 30.10 | 30.10 | 30.10 | 30.10 | - |
| 06 feb 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - |
| 05 feb 2024 | 29.65 | 29.65 | 29.65 | 29.65 | 29.65 | - |
| 02 feb 2024 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | - |
| 01 feb 2024 | 29.34 | 29.34 | 29.34 | 29.34 | 29.34 | - |
| 31 ene 2024 | 28.89 | 28.89 | 28.89 | 28.89 | 28.89 | - |
| 30 ene 2024 | 29.14 | 29.14 | 29.14 | 29.14 | 29.14 | - |
| 29 ene 2024 | 29.15 | 29.15 | 29.15 | 29.15 | 29.15 | - |
| 26 ene 2024 | 28.82 | 28.82 | 28.82 | 28.82 | 28.82 | - |
| 25 ene 2024 | 28.68 | 28.68 | 28.68 | 28.68 | 28.68 | - |
| 24 ene 2024 | 28.69 | 28.69 | 28.69 | 28.69 | 28.69 | - |
| 23 ene 2024 | 28.97 | 28.97 | 28.97 | 28.97 | 28.97 | - |
| 22 ene 2024 | 29.01 | 29.01 | 29.01 | 29.01 | 29.01 | - |
| 19 ene 2024 | 28.77 | 28.77 | 28.77 | 28.77 | 28.77 | - |
| 18 ene 2024 | 28.71 | 28.71 | 28.71 | 28.71 | 28.71 | - |
| 17 ene 2024 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | - |
| 16 ene 2024 | 28.73 | 28.73 | 28.73 | 28.73 | 28.73 | - |
| 12 ene 2024 | 28.91 | 28.91 | 28.91 | 28.91 | 28.91 | - |
| 11 ene 2024 | 29.06 | 29.06 | 29.06 | 29.06 | 29.06 | - |
| 10 ene 2024 | 29.08 | 29.08 | 29.08 | 29.08 | 29.08 | - |
| 09 ene 2024 | 28.84 | 28.84 | 28.84 | 28.84 | 28.84 | - |
| 08 ene 2024 | 28.89 | 28.89 | 28.89 | 28.89 | 28.89 | - |
| 05 ene 2024 | 28.42 | 28.42 | 28.42 | 28.42 | 28.42 | - |
| 04 ene 2024 | 28.41 | 28.41 | 28.41 | 28.41 | 28.41 | - |
| 03 ene 2024 | 28.26 | 28.26 | 28.26 | 28.26 | 28.26 | - |
| 02 ene 2024 | 28.56 | 28.56 | 28.56 | 28.56 | 28.56 | - |
| 29 dic 2023 | 28.33 | 28.33 | 28.33 | 28.33 | 28.33 | - |
| 28 dic 2023 | 28.43 | 28.43 | 28.43 | 28.43 | 28.43 | - |
| 27 dic 2023 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | - |
| 26 dic 2023 | 28.24 | 28.24 | 28.24 | 28.24 | 28.24 | - |
| 22 dic 2023 | 28.11 | 28.11 | 28.11 | 28.11 | 28.11 | - |
| 21 dic 2023 | 27.98 | 27.98 | 27.98 | 27.98 | 27.98 | - |
| 20 dic 2023 | 27.54 | 27.54 | 27.54 | 27.54 | 27.54 | - |
| 19 dic 2023 | 27.99 | 27.99 | 27.99 | 27.99 | 27.99 | - |
| 18 dic 2023 | 27.72 | 27.72 | 27.72 | 27.72 | 27.72 | - |
| 15 dic 2023 | 27.69 | 27.69 | 27.69 | 27.69 | 27.69 | - |
| 14 dic 2023 | 27.93 | 27.93 | 27.93 | 27.93 | 27.93 | - |
| *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.