U.S. markets open in 5 hours 31 minutes
F S&P 500
5,533.00 +11.50 (+0.21%) F Dow Jones
39,528.00 +59.00 (+0.15%) F Nasdaq
19,968.00 +40.75 (+0.20%) E-mini Russell 2000 Index Futur
2,076.20 +11.20 (+0.54%) Petróleo
82.15 +0.61 (+0.75%) Oro
2,335.40 -4.20 (-0.18%)
American Funds Global Insight R-2 (RGLBX)
Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 08:00PM EDT
Periodo de tiempo:
01 jul 2023 - 01 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 22.59 | 22.59 | 22.59 | 22.59 | 22.59 | - |
| 27 jun 2024 | 22.62 | 22.62 | 22.62 | 22.62 | 22.62 | - |
| 26 jun 2024 | 22.66 | 22.66 | 22.66 | 22.66 | 22.66 | - |
| 25 jun 2024 | 22.72 | 22.72 | 22.72 | 22.72 | 22.72 | - |
| 24 jun 2024 | 22.71 | 22.71 | 22.71 | 22.71 | 22.71 | - |
| 21 jun 2024 | 22.66 | 22.66 | 22.66 | 22.66 | 22.66 | - |
| 20 jun 2024 | 22.76 | 22.76 | 22.76 | 22.76 | 22.76 | - |
| 18 jun 2024 | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | - |
| 17 jun 2024 | 22.73 | 22.73 | 22.73 | 22.73 | 22.73 | - |
| 14 jun 2024 | 22.56 | 22.56 | 22.56 | 22.56 | 22.56 | - |
| 13 jun 2024 | 22.69 | 22.69 | 22.69 | 22.69 | 22.69 | - |
| 12 jun 2024 | 22.79 | 22.79 | 22.79 | 22.79 | 22.79 | - |
| 11 jun 2024 | 22.61 | 22.61 | 22.61 | 22.61 | 22.61 | - |
| 10 jun 2024 | 22.72 | 22.72 | 22.72 | 22.72 | 22.72 | - |
| 07 jun 2024 | 22.66 | 22.66 | 22.66 | 22.66 | 22.66 | - |
| 06 jun 2024 | 22.78 | 22.78 | 22.78 | 22.78 | 22.78 | - |
| 05 jun 2024 | 22.77 | 22.77 | 22.77 | 22.77 | 22.77 | - |
| 04 jun 2024 | 22.52 | 22.52 | 22.52 | 22.52 | 22.52 | - |
| 03 jun 2024 | 22.51 | 22.51 | 22.51 | 22.51 | 22.51 | - |
| 31 may 2024 | 22.52 | 22.52 | 22.52 | 22.52 | 22.52 | - |
| 30 may 2024 | 22.33 | 22.33 | 22.33 | 22.33 | 22.33 | - |
| 29 may 2024 | 22.33 | 22.33 | 22.33 | 22.33 | 22.33 | - |
| 28 may 2024 | 22.59 | 22.59 | 22.59 | 22.59 | 22.59 | - |
| 24 may 2024 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | - |
| 23 may 2024 | 22.61 | 22.61 | 22.61 | 22.61 | 22.61 | - |
| 22 may 2024 | 22.74 | 22.74 | 22.74 | 22.74 | 22.74 | - |
| 21 may 2024 | 22.83 | 22.83 | 22.83 | 22.83 | 22.83 | - |
| 20 may 2024 | 22.85 | 22.85 | 22.85 | 22.85 | 22.85 | - |
| 17 may 2024 | 22.79 | 22.79 | 22.79 | 22.79 | 22.79 | - |
| 16 may 2024 | 22.79 | 22.79 | 22.79 | 22.79 | 22.79 | - |
| 15 may 2024 | 22.82 | 22.82 | 22.82 | 22.82 | 22.82 | - |
| 14 may 2024 | 22.59 | 22.59 | 22.59 | 22.59 | 22.59 | - |
| 13 may 2024 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | - |
| 10 may 2024 | 22.51 | 22.51 | 22.51 | 22.51 | 22.51 | - |
| 09 may 2024 | 22.43 | 22.43 | 22.43 | 22.43 | 22.43 | - |
| 08 may 2024 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | - |
| 07 may 2024 | 22.26 | 22.26 | 22.26 | 22.26 | 22.26 | - |
| 06 may 2024 | 22.21 | 22.21 | 22.21 | 22.21 | 22.21 | - |
| 03 may 2024 | 22.02 | 22.02 | 22.02 | 22.02 | 22.02 | - |
| 02 may 2024 | 21.85 | 21.85 | 21.85 | 21.85 | 21.85 | - |
| 01 may 2024 | 21.72 | 21.72 | 21.72 | 21.72 | 21.72 | - |
| 30 abr 2024 | 21.75 | 21.75 | 21.75 | 21.75 | 21.75 | - |
| 29 abr 2024 | 22.04 | 22.04 | 22.04 | 22.04 | 22.04 | - |
| 26 abr 2024 | 22.02 | 22.02 | 22.02 | 22.02 | 22.02 | - |
| 25 abr 2024 | 21.85 | 21.85 | 21.85 | 21.85 | 21.85 | - |
| 24 abr 2024 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | - |
| 23 abr 2024 | 21.89 | 21.89 | 21.89 | 21.89 | 21.89 | - |
| 22 abr 2024 | 21.59 | 21.59 | 21.59 | 21.59 | 21.59 | - |
| 19 abr 2024 | 21.43 | 21.43 | 21.43 | 21.43 | 21.43 | - |
| 18 abr 2024 | 21.47 | 21.47 | 21.47 | 21.47 | 21.47 | - |
| 17 abr 2024 | 21.52 | 21.52 | 21.52 | 21.52 | 21.52 | - |
| 16 abr 2024 | 21.55 | 21.55 | 21.55 | 21.55 | 21.55 | - |
| 15 abr 2024 | 21.62 | 21.62 | 21.62 | 21.62 | 21.62 | - |
| 12 abr 2024 | 21.77 | 21.77 | 21.77 | 21.77 | 21.77 | - |
| 11 abr 2024 | 22.12 | 22.12 | 22.12 | 22.12 | 22.12 | - |
| 10 abr 2024 | 22.02 | 22.02 | 22.02 | 22.02 | 22.02 | - |
| 09 abr 2024 | 22.23 | 22.23 | 22.23 | 22.23 | 22.23 | - |
| 08 abr 2024 | 22.24 | 22.24 | 22.24 | 22.24 | 22.24 | - |
| 05 abr 2024 | 22.18 | 22.18 | 22.18 | 22.18 | 22.18 | - |
| 04 abr 2024 | 22.04 | 22.04 | 22.04 | 22.04 | 22.04 | - |
| 03 abr 2024 | 22.29 | 22.29 | 22.29 | 22.29 | 22.29 | - |
| 02 abr 2024 | 22.22 | 22.22 | 22.22 | 22.22 | 22.22 | - |
| 01 abr 2024 | 22.38 | 22.38 | 22.38 | 22.38 | 22.38 | - |
| 28 mar 2024 | 22.44 | 22.44 | 22.44 | 22.44 | 22.44 | - |
| 27 mar 2024 | 22.48 | 22.48 | 22.48 | 22.48 | 22.48 | - |
| 26 mar 2024 | 22.34 | 22.34 | 22.34 | 22.34 | 22.34 | - |
| 25 mar 2024 | 22.36 | 22.36 | 22.36 | 22.36 | 22.36 | - |
| 22 mar 2024 | 22.42 | 22.42 | 22.42 | 22.42 | 22.42 | - |
| 21 mar 2024 | 22.47 | 22.47 | 22.47 | 22.47 | 22.47 | - |
| 20 mar 2024 | 22.44 | 22.44 | 22.44 | 22.44 | 22.44 | - |
| 19 mar 2024 | 22.26 | 22.26 | 22.26 | 22.26 | 22.26 | - |
| 18 mar 2024 | 22.23 | 22.23 | 22.23 | 22.23 | 22.23 | - |
| 15 mar 2024 | 22.16 | 22.16 | 22.16 | 22.16 | 22.16 | - |
| 14 mar 2024 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | - |
| 13 mar 2024 | 22.39 | 22.39 | 22.39 | 22.39 | 22.39 | - |
| 12 mar 2024 | 22.38 | 22.38 | 22.38 | 22.38 | 22.38 | - |
| 11 mar 2024 | 22.21 | 22.21 | 22.21 | 22.21 | 22.21 | - |
| 08 mar 2024 | 22.22 | 22.22 | 22.22 | 22.22 | 22.22 | - |
| 07 mar 2024 | 22.34 | 22.34 | 22.34 | 22.34 | 22.34 | - |
| 06 mar 2024 | 22.08 | 22.08 | 22.08 | 22.08 | 22.08 | - |
| 05 mar 2024 | 21.93 | 21.93 | 21.93 | 21.93 | 21.93 | - |
| 04 mar 2024 | 22.09 | 22.09 | 22.09 | 22.09 | 22.09 | - |
| 01 mar 2024 | 22.08 | 22.08 | 22.08 | 22.08 | 22.08 | - |
| 29 feb 2024 | 21.86 | 21.86 | 21.86 | 21.86 | 21.86 | - |
| 28 feb 2024 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | - |
| 27 feb 2024 | 21.97 | 21.97 | 21.97 | 21.97 | 21.97 | - |
| 26 feb 2024 | 21.96 | 21.96 | 21.96 | 21.96 | 21.96 | - |
| 23 feb 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - |
| 22 feb 2024 | 21.99 | 21.99 | 21.99 | 21.99 | 21.99 | - |
| 21 feb 2024 | 21.66 | 21.66 | 21.66 | 21.66 | 21.66 | - |
| 20 feb 2024 | 21.62 | 21.62 | 21.62 | 21.62 | 21.62 | - |
| 16 feb 2024 | 21.61 | 21.61 | 21.61 | 21.61 | 21.61 | - |
| 15 feb 2024 | 21.59 | 21.59 | 21.59 | 21.59 | 21.59 | - |
| 14 feb 2024 | 21.36 | 21.36 | 21.36 | 21.36 | 21.36 | - |
| 13 feb 2024 | 21.21 | 21.21 | 21.21 | 21.21 | 21.21 | - |
| 12 feb 2024 | 21.48 | 21.48 | 21.48 | 21.48 | 21.48 | - |
| 09 feb 2024 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | - |
| 08 feb 2024 | 21.41 | 21.41 | 21.41 | 21.41 | 21.41 | - |
| 07 feb 2024 | 21.42 | 21.42 | 21.42 | 21.42 | 21.42 | - |
| 06 feb 2024 | 21.33 | 21.33 | 21.33 | 21.33 | 21.33 | - |
| *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.