U.S. markets open in 1 hour 7 minutes
F S&P 500
5,436.75 -0.75 (-0.01%) F Dow Jones
38,544.00 -61.00 (-0.16%) F Nasdaq
19,717.75 +32.25 (+0.16%) E-mini Russell 2000 Index Futur
2,003.00 -5.00 (-0.25%) Petróleo
78.79 +0.34 (+0.43%) Oro
2,334.50 -14.60 (-0.62%)
Russell Inv Sustainable Equity A (REQAX)
Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 08:01PM EDT
Periodo de tiempo:
17 jun 2023 - 17 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 14 jun 2024 | 47.09 | 47.09 | 47.09 | 47.09 | 47.09 | - |
| 13 jun 2024 | 47.12 | 47.12 | 47.12 | 47.12 | 47.12 | - |
| 12 jun 2024 | 47.10 | 47.10 | 47.10 | 47.10 | 47.10 | - |
| 11 jun 2024 | 46.76 | 46.76 | 46.76 | 46.76 | 46.76 | - |
| 10 jun 2024 | 46.69 | 46.69 | 46.69 | 46.69 | 46.69 | - |
| 07 jun 2024 | 46.59 | 46.59 | 46.59 | 46.59 | 46.59 | - |
| 06 jun 2024 | 46.65 | 46.65 | 46.65 | 46.65 | 46.65 | - |
| 05 jun 2024 | 46.64 | 46.64 | 46.64 | 46.64 | 46.64 | - |
| 04 jun 2024 | 46.19 | 46.19 | 46.19 | 46.19 | 46.19 | - |
| 03 jun 2024 | 46.11 | 46.11 | 46.11 | 46.11 | 46.11 | - |
| 31 may 2024 | 46.09 | 46.09 | 46.09 | 46.09 | 46.09 | - |
| 30 may 2024 | 45.59 | 45.59 | 45.59 | 45.59 | 45.59 | - |
| 29 may 2024 | 45.99 | 45.99 | 45.99 | 45.99 | 45.99 | - |
| 28 may 2024 | 46.33 | 46.33 | 46.33 | 46.33 | 46.33 | - |
| 24 may 2024 | 46.56 | 46.56 | 46.56 | 46.56 | 46.56 | - |
| 23 may 2024 | 46.41 | 46.41 | 46.41 | 46.41 | 46.41 | - |
| 22 may 2024 | 46.82 | 46.82 | 46.82 | 46.82 | 46.82 | - |
| 21 may 2024 | 46.88 | 46.88 | 46.88 | 46.88 | 46.88 | - |
| 20 may 2024 | 46.81 | 46.81 | 46.81 | 46.81 | 46.81 | - |
| 17 may 2024 | 46.79 | 46.79 | 46.79 | 46.79 | 46.79 | - |
| 16 may 2024 | 46.76 | 46.76 | 46.76 | 46.76 | 46.76 | - |
| 15 may 2024 | 46.72 | 46.72 | 46.72 | 46.72 | 46.72 | - |
| 14 may 2024 | 46.28 | 46.28 | 46.28 | 46.28 | 46.28 | - |
| 13 may 2024 | 46.12 | 46.12 | 46.12 | 46.12 | 46.12 | - |
| 10 may 2024 | 46.17 | 46.17 | 46.17 | 46.17 | 46.17 | - |
| 09 may 2024 | 46.07 | 46.07 | 46.07 | 46.07 | 46.07 | - |
| 08 may 2024 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | - |
| 07 may 2024 | 45.83 | 45.83 | 45.83 | 45.83 | 45.83 | - |
| 06 may 2024 | 45.79 | 45.79 | 45.79 | 45.79 | 45.79 | - |
| 03 may 2024 | 45.41 | 45.41 | 45.41 | 45.41 | 45.41 | - |
| 02 may 2024 | 44.94 | 44.94 | 44.94 | 44.94 | 44.94 | - |
| 01 may 2024 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | - |
| 30 abr 2024 | 44.77 | 44.77 | 44.77 | 44.77 | 44.77 | - |
| 29 abr 2024 | 45.49 | 45.49 | 45.49 | 45.49 | 45.49 | - |
| 26 abr 2024 | 45.42 | 45.42 | 45.42 | 45.42 | 45.42 | - |
| 25 abr 2024 | 45.14 | 45.14 | 45.14 | 45.14 | 45.14 | - |
| 24 abr 2024 | 45.33 | 45.33 | 45.33 | 45.33 | 45.33 | - |
| 23 abr 2024 | 45.30 | 45.30 | 45.30 | 45.30 | 45.30 | - |
| 22 abr 2024 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | - |
| 19 abr 2024 | 44.47 | 44.47 | 44.47 | 44.47 | 44.47 | - |
| 18 abr 2024 | 44.64 | 44.64 | 44.64 | 44.64 | 44.64 | - |
| 17 abr 2024 | 44.75 | 44.75 | 44.75 | 44.75 | 44.75 | - |
| 16 abr 2024 | 44.98 | 44.98 | 44.98 | 44.98 | 44.98 | - |
| 15 abr 2024 | 45.03 | 45.03 | 45.03 | 45.03 | 45.03 | - |
| 12 abr 2024 | 45.52 | 45.52 | 45.52 | 45.52 | 45.52 | - |
| 11 abr 2024 | 46.10 | 46.10 | 46.10 | 46.10 | 46.10 | - |
| 10 abr 2024 | 45.90 | 45.90 | 45.90 | 45.90 | 45.90 | - |
| 09 abr 2024 | 46.44 | 46.44 | 46.44 | 46.44 | 46.44 | - |
| 08 abr 2024 | 46.33 | 46.33 | 46.33 | 46.33 | 46.33 | - |
| 05 abr 2024 | 46.35 | 46.35 | 46.35 | 46.35 | 46.35 | - |
| 04 abr 2024 | 45.91 | 45.91 | 45.91 | 45.91 | 45.91 | - |
| 03 abr 2024 | 46.47 | 46.47 | 46.47 | 46.47 | 46.47 | - |
| 02 abr 2024 | 46.47 | 46.47 | 46.47 | 46.47 | 46.47 | - |
| 01 abr 2024 | 46.87 | 46.87 | 46.87 | 46.87 | 46.87 | - |
| 28 mar 2024 | 47.04 | 47.04 | 47.04 | 47.04 | 47.04 | - |
| 27 mar 2024 | 46.97 | 46.97 | 46.97 | 46.97 | 46.97 | - |
| 26 mar 2024 | 46.56 | 46.56 | 46.56 | 46.56 | 46.56 | - |
| 25 mar 2024 | 46.62 | 46.62 | 46.62 | 46.62 | 46.62 | - |
| 22 mar 2024 | 46.78 | 46.78 | 46.78 | 46.78 | 46.78 | - |
| 21 mar 2024 | 46.92 | 46.92 | 46.92 | 46.92 | 46.92 | - |
| 20 mar 2024 | 46.77 | 46.77 | 46.77 | 46.77 | 46.77 | - |
| 19 mar 2024 | 46.41 | 46.41 | 46.41 | 46.41 | 46.41 | - |
| 18 mar 2024 | 46.14 | 46.14 | 46.14 | 46.14 | 46.14 | - |
| 15 mar 2024 | 45.94 | 45.94 | 45.94 | 45.94 | 45.94 | - |
| 14 mar 2024 | 46.27 | 46.27 | 46.27 | 46.27 | 46.27 | - |
| 13 mar 2024 | 46.41 | 46.41 | 46.41 | 46.41 | 46.41 | - |
| 12 mar 2024 | 46.43 | 46.43 | 46.43 | 46.43 | 46.43 | - |
| 11 mar 2024 | 46.03 | 46.03 | 46.03 | 46.03 | 46.03 | - |
| 08 mar 2024 | 45.91 | 45.91 | 45.91 | 45.91 | 45.91 | - |
| 07 mar 2024 | 46.10 | 46.10 | 46.10 | 46.10 | 46.10 | - |
| 06 mar 2024 | 45.62 | 45.62 | 45.62 | 45.62 | 45.62 | - |
| 05 mar 2024 | 45.43 | 45.43 | 45.43 | 45.43 | 45.43 | - |
| 04 mar 2024 | 45.92 | 45.92 | 45.92 | 45.92 | 45.92 | - |
| 01 mar 2024 | 45.97 | 45.97 | 45.97 | 45.97 | 45.97 | - |
| 29 feb 2024 | 45.67 | 45.67 | 45.67 | 45.67 | 45.67 | - |
| 28 feb 2024 | 45.49 | 45.49 | 45.49 | 45.49 | 45.49 | - |
| 27 feb 2024 | 45.58 | 45.58 | 45.58 | 45.58 | 45.58 | - |
| 26 feb 2024 | 45.54 | 45.54 | 45.54 | 45.54 | 45.54 | - |
| 23 feb 2024 | 45.72 | 45.72 | 45.72 | 45.72 | 45.72 | - |
| 22 feb 2024 | 45.62 | 45.62 | 45.62 | 45.62 | 45.62 | - |
| 21 feb 2024 | 44.90 | 44.90 | 44.90 | 44.90 | 44.90 | - |
| 20 feb 2024 | 44.79 | 44.79 | 44.79 | 44.79 | 44.79 | - |
| 16 feb 2024 | 44.97 | 44.97 | 44.97 | 44.97 | 44.97 | - |
| 15 feb 2024 | 45.27 | 45.27 | 45.27 | 45.27 | 45.27 | - |
| 14 feb 2024 | 45.01 | 45.01 | 45.01 | 45.01 | 45.01 | - |
| 13 feb 2024 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | - |
| 12 feb 2024 | 45.17 | 45.17 | 45.17 | 45.17 | 45.17 | - |
| 09 feb 2024 | 45.21 | 45.21 | 45.21 | 45.21 | 45.21 | - |
| 08 feb 2024 | 45.05 | 45.05 | 45.05 | 45.05 | 45.05 | - |
| 07 feb 2024 | 45.01 | 45.01 | 45.01 | 45.01 | 45.01 | - |
| 06 feb 2024 | 44.74 | 44.74 | 44.74 | 44.74 | 44.74 | - |
| 05 feb 2024 | 44.59 | 44.59 | 44.59 | 44.59 | 44.59 | - |
| 02 feb 2024 | 44.77 | 44.77 | 44.77 | 44.77 | 44.77 | - |
| 01 feb 2024 | 44.57 | 44.57 | 44.57 | 44.57 | 44.57 | - |
| 31 ene 2024 | 44.01 | 44.01 | 44.01 | 44.01 | 44.01 | - |
| 30 ene 2024 | 44.57 | 44.57 | 44.57 | 44.57 | 44.57 | - |
| 29 ene 2024 | 44.51 | 44.51 | 44.51 | 44.51 | 44.51 | - |
| 26 ene 2024 | 44.19 | 44.19 | 44.19 | 44.19 | 44.19 | - |
| 25 ene 2024 | 44.19 | 44.19 | 44.19 | 44.19 | 44.19 | - |
| 24 ene 2024 | 43.97 | 43.97 | 43.97 | 43.97 | 43.97 | - |
| *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.