U.S. markets closed
F S&P 500
5,552.25 +6.25 (+0.11%) F Dow Jones
39,503.00 -47.00 (-0.12%) F Nasdaq
20,084.50 +45.00 (+0.22%) E-mini Russell 2000 Index Futur
2,063.20 +3.10 (+0.15%) Petróleo
81.96 +0.22 (+0.27%) Oro
2,330.60 -6.00 (-0.26%)
Russell Inv Equity Income Y (REAYX)
Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 08:00PM EDT
Periodo de tiempo:
27 jun 2023 - 27 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 27 jun 2024 | - | - | - | - | - | - |
| 26 jun 2024 | 25.09 | 25.09 | 25.09 | 25.09 | 25.09 | - |
| 25 jun 2024 | 25.19 | 25.19 | 25.19 | 25.19 | 25.19 | - |
| 24 jun 2024 | 25.34 | 25.34 | 25.34 | 25.34 | 25.34 | - |
| 21 jun 2024 | 25.13 | 25.13 | 25.13 | 25.13 | 25.13 | - |
| 20 jun 2024 | 25.12 | 25.12 | 25.12 | 25.12 | 25.12 | - |
| 18 jun 2024 | 25.08 | 25.08 | 25.08 | 25.08 | 25.08 | - |
| 17 jun 2024 | 24.99 | 24.99 | 24.99 | 24.99 | 24.99 | - |
| 14 jun 2024 | 24.86 | 24.86 | 24.86 | 24.86 | 24.86 | - |
| 13 jun 2024 | 25.01 | 25.01 | 25.01 | 25.01 | 25.01 | - |
| 12 jun 2024 | 25.08 | 25.08 | 25.08 | 25.08 | 25.08 | - |
| 11 jun 2024 | 25.03 | 25.03 | 25.03 | 25.03 | 25.03 | - |
| 10 jun 2024 | 25.17 | 25.17 | 25.17 | 25.17 | 25.17 | - |
| 07 jun 2024 | 25.13 | 25.13 | 25.13 | 25.13 | 25.13 | - |
| 06 jun 2024 | 25.16 | 25.16 | 25.16 | 25.16 | 25.16 | - |
| 05 jun 2024 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | - |
| 04 jun 2024 | 25.11 | 25.11 | 25.11 | 25.11 | 25.11 | - |
| 03 jun 2024 | 25.17 | 25.17 | 25.17 | 25.17 | 25.17 | - |
| 31 may 2024 | 25.31 | 25.31 | 25.31 | 25.31 | 25.31 | - |
| 30 may 2024 | 24.89 | 24.89 | 24.89 | 24.89 | 24.89 | - |
| 29 may 2024 | 24.77 | 24.77 | 24.77 | 24.77 | 24.77 | - |
| 28 may 2024 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | - |
| 24 may 2024 | 25.21 | 25.21 | 25.21 | 25.21 | 25.21 | - |
| 23 may 2024 | 25.08 | 25.08 | 25.08 | 25.08 | 25.08 | - |
| 22 may 2024 | 25.43 | 25.43 | 25.43 | 25.43 | 25.43 | - |
| 21 may 2024 | 25.52 | 25.52 | 25.52 | 25.52 | 25.52 | - |
| 20 may 2024 | 25.49 | 25.49 | 25.49 | 25.49 | 25.49 | - |
| 17 may 2024 | 25.59 | 25.59 | 25.59 | 25.59 | 25.59 | - |
| 16 may 2024 | 25.51 | 25.51 | 25.51 | 25.51 | 25.51 | - |
| 15 may 2024 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | - |
| 14 may 2024 | 25.37 | 25.37 | 25.37 | 25.37 | 25.37 | - |
| 13 may 2024 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | - |
| 10 may 2024 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | - |
| 09 may 2024 | 25.24 | 25.24 | 25.24 | 25.24 | 25.24 | - |
| 08 may 2024 | 25.03 | 25.03 | 25.03 | 25.03 | 25.03 | - |
| 07 may 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - |
| 06 may 2024 | 24.93 | 24.93 | 24.93 | 24.93 | 24.93 | - |
| 03 may 2024 | 24.77 | 24.77 | 24.77 | 24.77 | 24.77 | - |
| 02 may 2024 | 24.64 | 24.64 | 24.64 | 24.64 | 24.64 | - |
| 01 may 2024 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - |
| 30 abr 2024 | 24.63 | 24.63 | 24.63 | 24.63 | 24.63 | - |
| 29 abr 2024 | 24.96 | 24.96 | 24.96 | 24.96 | 24.96 | - |
| 26 abr 2024 | 24.82 | 24.82 | 24.82 | 24.82 | 24.82 | - |
| 25 abr 2024 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | - |
| 24 abr 2024 | 24.85 | 24.85 | 24.85 | 24.85 | 24.85 | - |
| 23 abr 2024 | 24.88 | 24.88 | 24.88 | 24.88 | 24.88 | - |
| 22 abr 2024 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | - |
| 19 abr 2024 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - |
| 18 abr 2024 | 24.34 | 24.34 | 24.34 | 24.34 | 24.34 | - |
| 17 abr 2024 | 24.29 | 24.29 | 24.29 | 24.29 | 24.29 | - |
| 16 abr 2024 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | - |
| 15 abr 2024 | 24.44 | 24.44 | 24.44 | 24.44 | 24.44 | - |
| 12 abr 2024 | 24.57 | 24.57 | 24.57 | 24.57 | 24.57 | - |
| 11 abr 2024 | 24.96 | 24.96 | 24.96 | 24.96 | 24.96 | - |
| 10 abr 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - |
| 09 abr 2024 | 25.31 | 25.31 | 25.31 | 25.31 | 25.31 | - |
| 08 abr 2024 | 25.26 | 25.26 | 25.26 | 25.26 | 25.26 | - |
| 05 abr 2024 | 25.26 | 25.26 | 25.26 | 25.26 | 25.26 | - |
| 04 abr 2024 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | - |
| 03 abr 2024 | 25.31 | 25.31 | 25.31 | 25.31 | 25.31 | - |
| 02 abr 2024 | 25.31 | 25.31 | 25.31 | 25.31 | 25.31 | - |
| 02 abr 2024 | 0.071 Dividendo | |||||
| 01 abr 2024 | 25.57 | 25.57 | 25.57 | 25.57 | 25.50 | - |
| 28 mar 2024 | 25.65 | 25.65 | 25.65 | 25.65 | 25.58 | - |
| 27 mar 2024 | 25.56 | 25.56 | 25.56 | 25.56 | 25.49 | - |
| 26 mar 2024 | 25.18 | 25.18 | 25.18 | 25.18 | 25.11 | - |
| 25 mar 2024 | 25.18 | 25.18 | 25.18 | 25.18 | 25.11 | - |
| 22 mar 2024 | 25.17 | 25.17 | 25.17 | 25.17 | 25.10 | - |
| 21 mar 2024 | 25.27 | 25.27 | 25.27 | 25.27 | 25.20 | - |
| 20 mar 2024 | 25.14 | 25.14 | 25.14 | 25.14 | 25.07 | - |
| 19 mar 2024 | 24.96 | 24.96 | 24.96 | 24.96 | 24.89 | - |
| 18 mar 2024 | 24.86 | 24.86 | 24.86 | 24.86 | 24.79 | - |
| 15 mar 2024 | 24.79 | 24.79 | 24.79 | 24.79 | 24.72 | - |
| 14 mar 2024 | 24.76 | 24.76 | 24.76 | 24.76 | 24.69 | - |
| 13 mar 2024 | 24.93 | 24.93 | 24.93 | 24.93 | 24.86 | - |
| 12 mar 2024 | 24.86 | 24.86 | 24.86 | 24.86 | 24.79 | - |
| 11 mar 2024 | 24.78 | 24.78 | 24.78 | 24.78 | 24.71 | - |
| 08 mar 2024 | 24.66 | 24.66 | 24.66 | 24.66 | 24.59 | - |
| 07 mar 2024 | 24.68 | 24.68 | 24.68 | 24.68 | 24.61 | - |
| 06 mar 2024 | 24.53 | 24.53 | 24.53 | 24.53 | 24.46 | - |
| 05 mar 2024 | 24.37 | 24.37 | 24.37 | 24.37 | 24.30 | - |
| 04 mar 2024 | 24.40 | 24.40 | 24.40 | 24.40 | 24.33 | - |
| 01 mar 2024 | 24.36 | 24.36 | 24.36 | 24.36 | 24.29 | - |
| 29 feb 2024 | 24.28 | 24.28 | 24.28 | 24.28 | 24.21 | - |
| 28 feb 2024 | 24.18 | 24.18 | 24.18 | 24.18 | 24.11 | - |
| 27 feb 2024 | 24.23 | 24.23 | 24.23 | 24.23 | 24.16 | - |
| 26 feb 2024 | 24.17 | 24.17 | 24.17 | 24.17 | 24.10 | - |
| 23 feb 2024 | 24.28 | 24.28 | 24.28 | 24.28 | 24.21 | - |
| 22 feb 2024 | 24.22 | 24.22 | 24.22 | 24.22 | 24.15 | - |
| 21 feb 2024 | 24.04 | 24.04 | 24.04 | 24.04 | 23.97 | - |
| 20 feb 2024 | 23.93 | 23.93 | 23.93 | 23.93 | 23.86 | - |
| 16 feb 2024 | 23.95 | 23.95 | 23.95 | 23.95 | 23.88 | - |
| 15 feb 2024 | 24.01 | 24.01 | 24.01 | 24.01 | 23.94 | - |
| 14 feb 2024 | 23.69 | 23.69 | 23.69 | 23.69 | 23.62 | - |
| 13 feb 2024 | 23.53 | 23.53 | 23.53 | 23.53 | 23.46 | - |
| 12 feb 2024 | 23.86 | 23.86 | 23.86 | 23.86 | 23.79 | - |
| 09 feb 2024 | 23.73 | 23.73 | 23.73 | 23.73 | 23.66 | - |
| 08 feb 2024 | 23.71 | 23.71 | 23.71 | 23.71 | 23.64 | - |
| 07 feb 2024 | 23.71 | 23.71 | 23.71 | 23.71 | 23.64 | - |
| 06 feb 2024 | 23.68 | 23.68 | 23.68 | 23.68 | 23.61 | - |
| *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.