U.S. markets open in 5 hours 17 minutes
F S&P 500
5,160.00 +5.25 (+0.10%) F Dow Jones
38,862.00 +30.00 (+0.08%) F Nasdaq
18,009.00 +8.25 (+0.05%) E-mini Russell 2000 Index Futur
2,054.70 +8.90 (+0.44%) Petróleo
78.81 +0.70 (+0.90%) Oro
2,330.00 +21.40 (+0.93%)
RBC China Equity A (RCEAX)
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 |
|---|---|---|---|---|---|---|
| 03 may 2024 | - | - | - | - | - | - |
| 02 may 2024 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | - |
| 01 may 2024 | 8.34 | 8.34 | 8.34 | 8.34 | 8.34 | - |
| 30 abr 2024 | 8.33 | 8.33 | 8.33 | 8.33 | 8.33 | - |
| 29 abr 2024 | 8.44 | 8.44 | 8.44 | 8.44 | 8.44 | - |
| 26 abr 2024 | 8.36 | 8.36 | 8.36 | 8.36 | 8.36 | - |
| 25 abr 2024 | 8.18 | 8.18 | 8.18 | 8.18 | 8.18 | - |
| 24 abr 2024 | 8.17 | 8.17 | 8.17 | 8.17 | 8.17 | - |
| 23 abr 2024 | 8.07 | 8.07 | 8.07 | 8.07 | 8.07 | - |
| 22 abr 2024 | 7.96 | 7.96 | 7.96 | 7.96 | 7.96 | - |
| 19 abr 2024 | 7.87 | 7.87 | 7.87 | 7.87 | 7.87 | - |
| 18 abr 2024 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | - |
| 17 abr 2024 | 7.92 | 7.92 | 7.92 | 7.92 | 7.92 | - |
| 16 abr 2024 | 7.88 | 7.88 | 7.88 | 7.88 | 7.88 | - |
| 15 abr 2024 | 7.96 | 7.96 | 7.96 | 7.96 | 7.96 | - |
| 12 abr 2024 | 8.14 | 8.14 | 8.14 | 8.14 | 8.14 | - |
| 11 abr 2024 | 8.14 | 8.14 | 8.14 | 8.14 | 8.14 | - |
| 10 abr 2024 | 8.06 | 8.06 | 8.06 | 8.06 | 8.06 | - |
| 09 abr 2024 | 8.07 | 8.07 | 8.07 | 8.07 | 8.07 | - |
| 08 abr 2024 | 8.01 | 8.01 | 8.01 | 8.01 | 8.01 | - |
| 05 abr 2024 | 8.02 | 8.02 | 8.02 | 8.02 | 8.02 | - |
| 04 abr 2024 | 8.02 | 8.02 | 8.02 | 8.02 | 8.02 | - |
| 03 abr 2024 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | - |
| 02 abr 2024 | 8.06 | 8.06 | 8.06 | 8.06 | 8.06 | - |
| 01 abr 2024 | 8.09 | 8.09 | 8.09 | 8.09 | 8.09 | - |
| 28 mar 2024 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | - |
| 27 mar 2024 | 7.94 | 7.94 | 7.94 | 7.94 | 7.94 | - |
| 26 mar 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - |
| 25 mar 2024 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | - |
| 22 mar 2024 | 8.01 | 8.01 | 8.01 | 8.01 | 8.01 | - |
| 21 mar 2024 | 8.07 | 8.07 | 8.07 | 8.07 | 8.07 | - |
| 20 mar 2024 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - |
| 19 mar 2024 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | - |
| 18 mar 2024 | 8.13 | 8.13 | 8.13 | 8.13 | 8.13 | - |
| 15 mar 2024 | 8.13 | 8.13 | 8.13 | 8.13 | 8.13 | - |
| 14 mar 2024 | 8.13 | 8.13 | 8.13 | 8.13 | 8.13 | - |
| 13 mar 2024 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - |
| 12 mar 2024 | 8.21 | 8.21 | 8.21 | 8.21 | 8.21 | - |
| 11 mar 2024 | 8.03 | 8.03 | 8.03 | 8.03 | 8.03 | - |
| 08 mar 2024 | 7.83 | 7.83 | 7.83 | 7.83 | 7.83 | - |
| 07 mar 2024 | 7.83 | 7.83 | 7.83 | 7.83 | 7.83 | - |
| 06 mar 2024 | 7.92 | 7.92 | 7.92 | 7.92 | 7.92 | - |
| 05 mar 2024 | 7.82 | 7.82 | 7.82 | 7.82 | 7.82 | - |
| 04 mar 2024 | 7.91 | 7.91 | 7.91 | 7.91 | 7.91 | - |
| 01 mar 2024 | 7.96 | 7.96 | 7.96 | 7.96 | 7.96 | - |
| 29 feb 2024 | 7.87 | 7.87 | 7.87 | 7.87 | 7.87 | - |
| 28 feb 2024 | 7.81 | 7.81 | 7.81 | 7.81 | 7.81 | - |
| 27 feb 2024 | 7.99 | 7.99 | 7.99 | 7.99 | 7.99 | - |
| 26 feb 2024 | 7.89 | 7.89 | 7.89 | 7.89 | 7.89 | - |
| 23 feb 2024 | 7.89 | 7.89 | 7.89 | 7.89 | 7.89 | - |
| 22 feb 2024 | 7.88 | 7.88 | 7.88 | 7.88 | 7.88 | - |
| 21 feb 2024 | 7.78 | 7.78 | 7.78 | 7.78 | 7.78 | - |
| 20 feb 2024 | 7.68 | 7.68 | 7.68 | 7.68 | 7.68 | - |
| 16 feb 2024 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - |
| 15 feb 2024 | 7.66 | 7.66 | 7.66 | 7.66 | 7.66 | - |
| 14 feb 2024 | 7.64 | 7.64 | 7.64 | 7.64 | 7.64 | - |
| 13 feb 2024 | 7.58 | 7.58 | 7.58 | 7.58 | 7.58 | - |
| 12 feb 2024 | 7.67 | 7.67 | 7.67 | 7.67 | 7.67 | - |
| 09 feb 2024 | 7.58 | 7.58 | 7.58 | 7.58 | 7.58 | - |
| 08 feb 2024 | 7.54 | 7.54 | 7.54 | 7.54 | 7.54 | - |
| 07 feb 2024 | 7.61 | 7.61 | 7.61 | 7.61 | 7.61 | - |
| 06 feb 2024 | 7.63 | 7.63 | 7.63 | 7.63 | 7.63 | - |
| 05 feb 2024 | 7.26 | 7.26 | 7.26 | 7.26 | 7.26 | - |
| 02 feb 2024 | 7.22 | 7.22 | 7.22 | 7.22 | 7.22 | - |
| 01 feb 2024 | 7.32 | 7.32 | 7.32 | 7.32 | 7.32 | - |
| 31 ene 2024 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - |
| 30 ene 2024 | 7.29 | 7.29 | 7.29 | 7.29 | 7.29 | - |
| 29 ene 2024 | 7.44 | 7.44 | 7.44 | 7.44 | 7.44 | - |
| 26 ene 2024 | 7.63 | 7.63 | 7.63 | 7.63 | 7.63 | - |
| 25 ene 2024 | 7.68 | 7.68 | 7.68 | 7.68 | 7.68 | - |
| 24 ene 2024 | 7.62 | 7.62 | 7.62 | 7.62 | 7.62 | - |
| 23 ene 2024 | 7.47 | 7.47 | 7.47 | 7.47 | 7.47 | - |
| 22 ene 2024 | 7.28 | 7.28 | 7.28 | 7.28 | 7.28 | - |
| 19 ene 2024 | 7.46 | 7.46 | 7.46 | 7.46 | 7.46 | - |
| 18 ene 2024 | 7.46 | 7.46 | 7.46 | 7.46 | 7.46 | - |
| 17 ene 2024 | 7.43 | 7.43 | 7.43 | 7.43 | 7.43 | - |
| 16 ene 2024 | 7.61 | 7.61 | 7.61 | 7.61 | 7.61 | - |
| 12 ene 2024 | 7.77 | 7.77 | 7.77 | 7.77 | 7.77 | - |
| 11 ene 2024 | 7.79 | 7.79 | 7.79 | 7.79 | 7.79 | - |
| 10 ene 2024 | 7.69 | 7.69 | 7.69 | 7.69 | 7.69 | - |
| 09 ene 2024 | 7.72 | 7.72 | 7.72 | 7.72 | 7.72 | - |
| 08 ene 2024 | 7.78 | 7.78 | 7.78 | 7.78 | 7.78 | - |
| 05 ene 2024 | 7.89 | 7.89 | 7.89 | 7.89 | 7.89 | - |
| 04 ene 2024 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | - |
| 03 ene 2024 | 8.03 | 8.03 | 8.03 | 8.03 | 8.03 | - |
| 02 ene 2024 | 7.99 | 7.99 | 7.99 | 7.99 | 7.99 | - |
| 29 dic 2023 | 8.09 | 8.09 | 8.09 | 8.09 | 8.09 | - |
| 28 dic 2023 | 8.09 | 8.09 | 8.09 | 8.09 | 8.09 | - |
| 27 dic 2023 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | - |
| 26 dic 2023 | 7.91 | 7.91 | 7.91 | 7.91 | 7.91 | - |
| 22 dic 2023 | 7.88 | 7.88 | 7.88 | 7.88 | 7.88 | - |
| 21 dic 2023 | 8.07 | 8.07 | 8.07 | 8.07 | 8.07 | - |
| 20 dic 2023 | 7.94 | 7.94 | 7.94 | 7.94 | 7.94 | - |
| 20 dic 2023 | 0.076 Dividendo | |||||
| 19 dic 2023 | 8.13 | 8.13 | 8.13 | 8.13 | 8.05 | - |
| 18 dic 2023 | 8.08 | 8.08 | 8.08 | 8.08 | 8.00 | - |
| 15 dic 2023 | 8.15 | 8.15 | 8.15 | 8.15 | 8.07 | - |
| 14 dic 2023 | 8.13 | 8.13 | 8.13 | 8.13 | 8.05 | - |
| 13 dic 2023 | 8.04 | 8.04 | 8.04 | 8.04 | 7.96 | - |
| 12 dic 2023 | 8.10 | 8.10 | 8.10 | 8.10 | 8.02 | - |
| *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.