U.S. markets open in 6 hours 23 minutes
F S&P 500
5,544.50 +7.50 (+0.14%) F Dow Jones
39,529.00 +3.00 (+0.01%) F Nasdaq
20,015.50 +43.25 (+0.22%) E-mini Russell 2000 Index Futur
2,044.60 -0.30 (-0.01%) Petróleo
81.37 +0.54 (+0.67%) Oro
2,327.70 -3.10 (-0.13%)
Cartesian Growth Corporation II (RENEW)
NasdaqGM - NasdaqGM Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Periodo de tiempo:
26 jun 2023 - 26 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 25 jun 2024 | 126.9100 | 127.4500 | 125.9400 | 126.3500 | 126.3500 | - |
| 24 jun 2024 | 125.4100 | 126.8200 | 125.0900 | 126.4900 | 126.4900 | - |
| 21 jun 2024 | 125.7000 | 125.9700 | 125.1600 | 125.2700 | 125.2700 | - |
| 20 jun 2024 | 124.8800 | 126.0100 | 124.8200 | 125.6000 | 125.6000 | - |
| 18 jun 2024 | 124.5000 | 125.3500 | 124.4600 | 125.1800 | 125.1800 | - |
| 17 jun 2024 | 125.7400 | 125.8900 | 124.2300 | 124.6100 | 124.6100 | - |
| 14 jun 2024 | 127.3800 | 127.4300 | 125.3600 | 125.8900 | 125.8900 | - |
| 13 jun 2024 | 128.2600 | 128.5200 | 127.1800 | 127.2900 | 127.2900 | - |
| 12 jun 2024 | 127.6900 | 130.1400 | 127.5700 | 129.2100 | 129.2100 | - |
| 11 jun 2024 | 129.5800 | 129.9400 | 127.2400 | 127.4200 | 127.4200 | - |
| 10 jun 2024 | 128.8000 | 129.4700 | 128.0800 | 129.4100 | 129.4100 | - |
| 07 jun 2024 | 131.5600 | 131.8000 | 129.2700 | 129.9200 | 129.9200 | - |
| 06 jun 2024 | 132.5900 | 132.8900 | 131.4700 | 131.9600 | 131.9600 | - |
| 05 jun 2024 | 132.2400 | 132.8500 | 132.1500 | 132.4300 | 132.4300 | - |
| 04 jun 2024 | 132.4300 | 132.8500 | 131.9800 | 132.0400 | 132.0400 | - |
| 03 jun 2024 | 132.2200 | 133.1300 | 132.2000 | 133.0200 | 133.0200 | - |
| 31 may 2024 | 130.7800 | 132.0700 | 130.6500 | 131.8800 | 131.8800 | - |
| 30 may 2024 | 128.1000 | 130.0300 | 128.0300 | 129.8400 | 129.8400 | - |
| 29 may 2024 | 130.3600 | 130.3600 | 128.1600 | 128.2700 | 128.2700 | - |
| 28 may 2024 | 131.1100 | 131.5900 | 130.8100 | 131.2200 | 131.2200 | - |
| 24 may 2024 | 128.8300 | 129.3000 | 128.1300 | 129.0600 | 129.0600 | - |
| 23 may 2024 | 130.8200 | 130.8200 | 128.7000 | 129.2100 | 129.2100 | - |
| 22 may 2024 | 130.8300 | 131.4500 | 130.3600 | 131.4100 | 131.4100 | - |
| 21 may 2024 | 131.3300 | 131.4100 | 130.5100 | 131.0200 | 131.0200 | - |
| 20 may 2024 | 131.6400 | 131.8900 | 131.1400 | 131.1800 | 131.1800 | - |
| 17 may 2024 | 132.1800 | 132.1800 | 130.9700 | 131.5300 | 131.5300 | - |
| 16 may 2024 | 132.3400 | 132.4900 | 131.9500 | 132.4200 | 132.4200 | - |
| 15 may 2024 | 129.6600 | 132.3400 | 129.6600 | 132.0200 | 132.0200 | - |
| 14 may 2024 | 128.7800 | 130.0000 | 128.7600 | 129.5200 | 129.5200 | - |
| 13 may 2024 | 129.0800 | 129.2000 | 128.3500 | 128.7000 | 128.7000 | - |
| 10 may 2024 | 128.0000 | 129.7100 | 128.0000 | 129.2700 | 129.2700 | - |
| 09 may 2024 | 125.9200 | 127.7200 | 125.6500 | 127.7200 | 127.7200 | - |
| 08 may 2024 | 125.1700 | 126.1000 | 124.9800 | 125.7800 | 125.7800 | - |
| 07 may 2024 | 123.8600 | 125.5000 | 123.8600 | 125.3500 | 125.3500 | - |
| 06 may 2024 | 123.0900 | 123.8400 | 123.0900 | 123.7300 | 123.7300 | - |
| 03 may 2024 | 122.3700 | 124.3000 | 122.3600 | 123.2600 | 123.2600 | - |
| 02 may 2024 | 120.6700 | 122.0800 | 120.6700 | 121.7000 | 121.7000 | - |
| 01 may 2024 | 119.4100 | 119.9900 | 119.2800 | 119.9800 | 119.9800 | - |
| 30 abr 2024 | 120.6300 | 120.7900 | 119.0400 | 119.6900 | 119.6900 | - |
| 29 abr 2024 | 118.8500 | 120.4700 | 118.8500 | 120.3000 | 120.3000 | - |
| 26 abr 2024 | 118.8100 | 119.5300 | 118.4900 | 118.7500 | 118.7500 | - |
| 25 abr 2024 | 119.0100 | 119.3100 | 117.4900 | 118.4900 | 118.4900 | - |
| 24 abr 2024 | 119.1700 | 119.3100 | 118.1400 | 118.7000 | 118.7000 | - |
| 23 abr 2024 | 117.9100 | 119.6000 | 117.9100 | 119.3800 | 119.3800 | - |
| 22 abr 2024 | 117.4200 | 117.8200 | 116.7100 | 117.8100 | 117.8100 | - |
| 19 abr 2024 | 116.3300 | 117.2700 | 115.9600 | 117.1500 | 117.1500 | - |
| 18 abr 2024 | 115.5500 | 116.7400 | 115.5500 | 116.4600 | 116.4600 | - |
| 17 abr 2024 | 114.4000 | 115.2700 | 113.7800 | 114.6100 | 114.6100 | - |
| 16 abr 2024 | 115.6500 | 116.2100 | 114.3400 | 114.7200 | 114.7200 | - |
| 15 abr 2024 | 117.4000 | 117.4900 | 116.1100 | 116.4000 | 116.4000 | - |
| 12 abr 2024 | 117.0500 | 118.4800 | 117.0100 | 117.7500 | 117.7500 | - |
| 11 abr 2024 | 116.1700 | 118.1000 | 116.0400 | 116.7200 | 116.7200 | - |
| 10 abr 2024 | 119.2300 | 119.8400 | 115.6600 | 115.9300 | 115.9300 | - |
| 09 abr 2024 | 118.6300 | 119.6100 | 118.2800 | 118.8700 | 118.8700 | - |
| 08 abr 2024 | 117.9000 | 118.7600 | 117.8500 | 118.3600 | 118.3600 | - |
| 05 abr 2024 | 118.8100 | 118.9200 | 117.0900 | 117.9000 | 117.9000 | - |
| 04 abr 2024 | 118.2000 | 119.7300 | 118.2000 | 119.5600 | 119.5600 | - |
| 03 abr 2024 | 118.0100 | 118.0400 | 117.0700 | 117.9300 | 117.9300 | - |
| 02 abr 2024 | 118.6800 | 118.7300 | 117.7900 | 117.8600 | 117.8600 | - |
| 01 abr 2024 | 119.3500 | 119.3800 | 118.3800 | 118.3900 | 118.3900 | - |
| 28 mar 2024 | 119.4100 | 119.5900 | 118.8900 | 119.3200 | 119.3200 | - |
| 27 mar 2024 | 117.1600 | 119.1700 | 117.0500 | 119.0800 | 119.0800 | - |
| 26 mar 2024 | 117.9100 | 118.1500 | 117.5600 | 117.6100 | 117.6100 | - |
| 25 mar 2024 | 117.7800 | 118.0600 | 117.5300 | 117.7500 | 117.7500 | - |
| 22 mar 2024 | 116.9300 | 118.3200 | 116.7700 | 117.8400 | 117.8400 | - |
| 21 mar 2024 | 117.7800 | 118.5200 | 117.4700 | 117.4900 | 117.4900 | - |
| 20 mar 2024 | 116.2300 | 117.2100 | 116.1100 | 116.9500 | 116.9500 | - |
| 19 mar 2024 | 115.9900 | 116.1700 | 115.3700 | 116.1500 | 116.1500 | - |
| 18 mar 2024 | 116.2100 | 116.7100 | 115.7500 | 116.4300 | 116.4300 | - |
| 15 mar 2024 | 115.9700 | 116.7600 | 115.9000 | 116.1000 | 116.1000 | - |
| 14 mar 2024 | 117.4500 | 118.5400 | 116.0000 | 116.0300 | 116.0300 | - |
| 13 mar 2024 | 116.8600 | 118.1000 | 116.8600 | 117.2500 | 117.2500 | - |
| 12 mar 2024 | 118.1400 | 118.4400 | 116.3900 | 116.7000 | 116.7000 | - |
| 11 mar 2024 | 118.4600 | 118.9600 | 117.7600 | 117.9700 | 117.9700 | - |
| 08 mar 2024 | 118.4800 | 118.8300 | 117.9700 | 118.2900 | 118.2900 | - |
| 07 mar 2024 | 116.8200 | 118.5500 | 116.6700 | 118.4200 | 118.4200 | - |
| 06 mar 2024 | 115.5500 | 117.6300 | 115.3700 | 117.0300 | 117.0300 | - |
| 05 mar 2024 | 114.2800 | 116.4400 | 114.1800 | 115.7900 | 115.7900 | - |
| 04 mar 2024 | 114.2500 | 114.5700 | 113.2400 | 113.9700 | 113.9700 | - |
| 01 mar 2024 | 114.1100 | 114.7800 | 112.9500 | 113.9600 | 113.9600 | - |
| 29 feb 2024 | 113.1700 | 114.9500 | 113.1300 | 113.8300 | 113.8300 | - |
| 28 feb 2024 | 114.0700 | 114.2400 | 113.0000 | 113.2800 | 113.2800 | - |
| 27 feb 2024 | 113.1800 | 114.2900 | 113.0300 | 114.2700 | 114.2700 | - |
| 26 feb 2024 | 114.8000 | 114.8500 | 113.0800 | 113.2000 | 113.2000 | - |
| 23 feb 2024 | 115.0900 | 115.4000 | 114.4100 | 115.0900 | 115.0900 | - |
| 22 feb 2024 | 116.3800 | 116.6700 | 114.6500 | 114.9800 | 114.9800 | - |
| 21 feb 2024 | 115.4800 | 116.2500 | 115.1200 | 115.8800 | 115.8800 | - |
| 20 feb 2024 | 115.2700 | 116.2600 | 114.9400 | 115.5800 | 115.5800 | - |
| 16 feb 2024 | 116.0000 | 116.1400 | 114.7200 | 115.5100 | 115.5100 | - |
| 15 feb 2024 | 114.1500 | 116.2900 | 114.0700 | 115.5400 | 115.5400 | - |
| 14 feb 2024 | 113.5000 | 114.0100 | 113.2500 | 113.8900 | 113.8900 | - |
| 13 feb 2024 | 115.8500 | 116.5500 | 113.1500 | 113.5800 | 113.5800 | - |
| 12 feb 2024 | 114.7300 | 115.6400 | 114.7300 | 115.6400 | 115.6400 | - |
| 09 feb 2024 | 114.8400 | 114.8400 | 114.0600 | 114.1700 | 114.1700 | - |
| 08 feb 2024 | 116.2100 | 116.2800 | 114.5600 | 114.7200 | 114.7200 | - |
| 07 feb 2024 | 116.9600 | 117.2700 | 115.7400 | 116.3200 | 116.3200 | - |
| 06 feb 2024 | 117.0700 | 117.1300 | 115.5800 | 116.5800 | 116.5800 | - |
| 05 feb 2024 | 118.9400 | 119.7000 | 116.9800 | 117.3500 | 117.3500 | - |
| 02 feb 2024 | 121.2600 | 121.8100 | 118.7000 | 118.9600 | 118.9600 | - |
| 01 feb 2024 | 120.3700 | 120.4500 | 119.5100 | 120.4300 | 120.4300 | - |
| *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.