U.S. markets open in 19 minutes
F S&P 500
5,307.75 +12.25 (+0.23%) F Dow Jones
38,776.00 -15.00 (-0.04%) F Nasdaq
18,691.75 +100.75 (+0.54%) E-mini Russell 2000 Index Futur
2,101.10 +25.30 (+1.22%) Petróleo
76.63 -0.36 (-0.47%) Oro
2,355.50 +9.70 (+0.41%)
Russell Inv Sustainable Equity S (REQTX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 08:06AM EDT
Periodo de tiempo:
03 jun 2023 - 03 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 31 may 2024 | 46.33 | 46.33 | 46.33 | 46.33 | 46.33 | - |
| 30 may 2024 | 45.82 | 45.82 | 45.82 | 45.82 | 45.82 | - |
| 29 may 2024 | 46.22 | 46.22 | 46.22 | 46.22 | 46.22 | - |
| 28 may 2024 | 46.57 | 46.57 | 46.57 | 46.57 | 46.57 | - |
| 24 may 2024 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | - |
| 23 may 2024 | 46.65 | 46.65 | 46.65 | 46.65 | 46.65 | - |
| 22 may 2024 | 47.06 | 47.06 | 47.06 | 47.06 | 47.06 | - |
| 21 may 2024 | 47.12 | 47.12 | 47.12 | 47.12 | 47.12 | - |
| 20 may 2024 | 47.05 | 47.05 | 47.05 | 47.05 | 47.05 | - |
| 17 may 2024 | 47.03 | 47.03 | 47.03 | 47.03 | 47.03 | - |
| 16 may 2024 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | - |
| 15 may 2024 | 46.96 | 46.96 | 46.96 | 46.96 | 46.96 | - |
| 14 may 2024 | 46.51 | 46.51 | 46.51 | 46.51 | 46.51 | - |
| 13 may 2024 | 46.35 | 46.35 | 46.35 | 46.35 | 46.35 | - |
| 10 may 2024 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | - |
| 09 may 2024 | 46.30 | 46.30 | 46.30 | 46.30 | 46.30 | - |
| 08 may 2024 | 46.02 | 46.02 | 46.02 | 46.02 | 46.02 | - |
| 07 may 2024 | 46.06 | 46.06 | 46.06 | 46.06 | 46.06 | - |
| 06 may 2024 | 46.02 | 46.02 | 46.02 | 46.02 | 46.02 | - |
| 03 may 2024 | 45.64 | 45.64 | 45.64 | 45.64 | 45.64 | - |
| 02 may 2024 | 45.16 | 45.16 | 45.16 | 45.16 | 45.16 | - |
| 01 may 2024 | 44.82 | 44.82 | 44.82 | 44.82 | 44.82 | - |
| 30 abr 2024 | 44.99 | 44.99 | 44.99 | 44.99 | 44.99 | - |
| 29 abr 2024 | 45.71 | 45.71 | 45.71 | 45.71 | 45.71 | - |
| 26 abr 2024 | 45.64 | 45.64 | 45.64 | 45.64 | 45.64 | - |
| 25 abr 2024 | 45.36 | 45.36 | 45.36 | 45.36 | 45.36 | - |
| 24 abr 2024 | 45.55 | 45.55 | 45.55 | 45.55 | 45.55 | - |
| 23 abr 2024 | 45.53 | 45.53 | 45.53 | 45.53 | 45.53 | - |
| 22 abr 2024 | 45.02 | 45.02 | 45.02 | 45.02 | 45.02 | - |
| 19 abr 2024 | 44.69 | 44.69 | 44.69 | 44.69 | 44.69 | - |
| 18 abr 2024 | 44.86 | 44.86 | 44.86 | 44.86 | 44.86 | - |
| 17 abr 2024 | 44.96 | 44.96 | 44.96 | 44.96 | 44.96 | - |
| 16 abr 2024 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | - |
| 15 abr 2024 | 45.25 | 45.25 | 45.25 | 45.25 | 45.25 | - |
| 12 abr 2024 | 45.74 | 45.74 | 45.74 | 45.74 | 45.74 | - |
| 11 abr 2024 | 46.32 | 46.32 | 46.32 | 46.32 | 46.32 | - |
| 10 abr 2024 | 46.12 | 46.12 | 46.12 | 46.12 | 46.12 | - |
| 09 abr 2024 | 46.67 | 46.67 | 46.67 | 46.67 | 46.67 | - |
| 08 abr 2024 | 46.55 | 46.55 | 46.55 | 46.55 | 46.55 | - |
| 05 abr 2024 | 46.57 | 46.57 | 46.57 | 46.57 | 46.57 | - |
| 04 abr 2024 | 46.12 | 46.12 | 46.12 | 46.12 | 46.12 | - |
| 03 abr 2024 | 46.69 | 46.69 | 46.69 | 46.69 | 46.69 | - |
| 02 abr 2024 | 46.69 | 46.69 | 46.69 | 46.69 | 46.69 | - |
| 01 abr 2024 | 47.09 | 47.09 | 47.09 | 47.09 | 47.09 | - |
| 28 mar 2024 | 47.26 | 47.26 | 47.26 | 47.26 | 47.26 | - |
| 27 mar 2024 | 47.19 | 47.19 | 47.19 | 47.19 | 47.19 | - |
| 26 mar 2024 | 46.78 | 46.78 | 46.78 | 46.78 | 46.78 | - |
| 25 mar 2024 | 46.84 | 46.84 | 46.84 | 46.84 | 46.84 | - |
| 22 mar 2024 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | - |
| 21 mar 2024 | 47.13 | 47.13 | 47.13 | 47.13 | 47.13 | - |
| 20 mar 2024 | 46.99 | 46.99 | 46.99 | 46.99 | 46.99 | - |
| 19 mar 2024 | 46.63 | 46.63 | 46.63 | 46.63 | 46.63 | - |
| 18 mar 2024 | 46.35 | 46.35 | 46.35 | 46.35 | 46.35 | - |
| 15 mar 2024 | 46.15 | 46.15 | 46.15 | 46.15 | 46.15 | - |
| 14 mar 2024 | 46.48 | 46.48 | 46.48 | 46.48 | 46.48 | - |
| 13 mar 2024 | 46.62 | 46.62 | 46.62 | 46.62 | 46.62 | - |
| 12 mar 2024 | 46.64 | 46.64 | 46.64 | 46.64 | 46.64 | - |
| 11 mar 2024 | 46.24 | 46.24 | 46.24 | 46.24 | 46.24 | - |
| 08 mar 2024 | 46.12 | 46.12 | 46.12 | 46.12 | 46.12 | - |
| 07 mar 2024 | 46.30 | 46.30 | 46.30 | 46.30 | 46.30 | - |
| 06 mar 2024 | 45.83 | 45.83 | 45.83 | 45.83 | 45.83 | - |
| 05 mar 2024 | 45.63 | 45.63 | 45.63 | 45.63 | 45.63 | - |
| 04 mar 2024 | 46.12 | 46.12 | 46.12 | 46.12 | 46.12 | - |
| 01 mar 2024 | 46.17 | 46.17 | 46.17 | 46.17 | 46.17 | - |
| 29 feb 2024 | 45.87 | 45.87 | 45.87 | 45.87 | 45.87 | - |
| 28 feb 2024 | 45.69 | 45.69 | 45.69 | 45.69 | 45.69 | - |
| 27 feb 2024 | 45.78 | 45.78 | 45.78 | 45.78 | 45.78 | - |
| 26 feb 2024 | 45.74 | 45.74 | 45.74 | 45.74 | 45.74 | - |
| 23 feb 2024 | 45.92 | 45.92 | 45.92 | 45.92 | 45.92 | - |
| 22 feb 2024 | 45.82 | 45.82 | 45.82 | 45.82 | 45.82 | - |
| 21 feb 2024 | 45.10 | 45.10 | 45.10 | 45.10 | 45.10 | - |
| 20 feb 2024 | 44.99 | 44.99 | 44.99 | 44.99 | 44.99 | - |
| 16 feb 2024 | 45.16 | 45.16 | 45.16 | 45.16 | 45.16 | - |
| 15 feb 2024 | 45.47 | 45.47 | 45.47 | 45.47 | 45.47 | - |
| 14 feb 2024 | 45.21 | 45.21 | 45.21 | 45.21 | 45.21 | - |
| 13 feb 2024 | 44.79 | 44.79 | 44.79 | 44.79 | 44.79 | - |
| 12 feb 2024 | 45.36 | 45.36 | 45.36 | 45.36 | 45.36 | - |
| 09 feb 2024 | 45.41 | 45.41 | 45.41 | 45.41 | 45.41 | - |
| 08 feb 2024 | 45.24 | 45.24 | 45.24 | 45.24 | 45.24 | - |
| 07 feb 2024 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | - |
| 06 feb 2024 | 44.93 | 44.93 | 44.93 | 44.93 | 44.93 | - |
| 05 feb 2024 | 44.78 | 44.78 | 44.78 | 44.78 | 44.78 | - |
| 02 feb 2024 | 44.96 | 44.96 | 44.96 | 44.96 | 44.96 | - |
| 01 feb 2024 | 44.76 | 44.76 | 44.76 | 44.76 | 44.76 | - |
| 31 ene 2024 | 44.19 | 44.19 | 44.19 | 44.19 | 44.19 | - |
| 30 ene 2024 | 44.76 | 44.76 | 44.76 | 44.76 | 44.76 | - |
| 29 ene 2024 | 44.70 | 44.70 | 44.70 | 44.70 | 44.70 | - |
| 26 ene 2024 | 44.37 | 44.37 | 44.37 | 44.37 | 44.37 | - |
| 25 ene 2024 | 44.37 | 44.37 | 44.37 | 44.37 | 44.37 | - |
| 24 ene 2024 | 44.15 | 44.15 | 44.15 | 44.15 | 44.15 | - |
| 23 ene 2024 | 44.25 | 44.25 | 44.25 | 44.25 | 44.25 | - |
| 22 ene 2024 | 44.19 | 44.19 | 44.19 | 44.19 | 44.19 | - |
| 19 ene 2024 | 44.06 | 44.06 | 44.06 | 44.06 | 44.06 | - |
| 18 ene 2024 | 43.65 | 43.65 | 43.65 | 43.65 | 43.65 | - |
| 17 ene 2024 | 43.32 | 43.32 | 43.32 | 43.32 | 43.32 | - |
| 16 ene 2024 | 43.53 | 43.53 | 43.53 | 43.53 | 43.53 | - |
| 12 ene 2024 | 43.66 | 43.66 | 43.66 | 43.66 | 43.66 | - |
| 11 ene 2024 | 43.63 | 43.63 | 43.63 | 43.63 | 43.63 | - |
| 10 ene 2024 | 43.58 | 43.58 | 43.58 | 43.58 | 43.58 | - |
| 09 ene 2024 | 43.39 | 43.39 | 43.39 | 43.39 | 43.39 | - |
| *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.