U.S. markets open in 3 hours 6 minutes
F S&P 500
5,294.50 -30.25 (-0.57%) F Dow Jones
38,726.00 -218.00 (-0.56%) F Nasdaq
18,828.50 -112.00 (-0.59%) E-mini Russell 2000 Index Futur
2,051.90 -21.30 (-1.03%) Petróleo
80.51 +0.68 (+0.85%) Oro
2,344.60 -11.90 (-0.50%)
Riverbridge Growth Institutional (RIVBX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 08:01PM EDT
Periodo de tiempo:
29 may 2023 - 29 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 may 2024 | 32.35 | 32.35 | 32.35 | 32.35 | 32.35 | - |
| 24 may 2024 | 32.46 | 32.46 | 32.46 | 32.46 | 32.46 | - |
| 23 may 2024 | 32.33 | 32.33 | 32.33 | 32.33 | 32.33 | - |
| 22 may 2024 | 32.54 | 32.54 | 32.54 | 32.54 | 32.54 | - |
| 21 may 2024 | 32.53 | 32.53 | 32.53 | 32.53 | 32.53 | - |
| 20 may 2024 | 32.59 | 32.59 | 32.59 | 32.59 | 32.59 | - |
| 17 may 2024 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | - |
| 16 may 2024 | 32.53 | 32.53 | 32.53 | 32.53 | 32.53 | - |
| 15 may 2024 | 32.59 | 32.59 | 32.59 | 32.59 | 32.59 | - |
| 14 may 2024 | 32.16 | 32.16 | 32.16 | 32.16 | 32.16 | - |
| 13 may 2024 | 32.02 | 32.02 | 32.02 | 32.02 | 32.02 | - |
| 10 may 2024 | 32.10 | 32.10 | 32.10 | 32.10 | 32.10 | - |
| 09 may 2024 | 32.03 | 32.03 | 32.03 | 32.03 | 32.03 | - |
| 08 may 2024 | 31.94 | 31.94 | 31.94 | 31.94 | 31.94 | - |
| 07 may 2024 | 32.11 | 32.11 | 32.11 | 32.11 | 32.11 | - |
| 06 may 2024 | 32.06 | 32.06 | 32.06 | 32.06 | 32.06 | - |
| 03 may 2024 | 31.69 | 31.69 | 31.69 | 31.69 | 31.69 | - |
| 02 may 2024 | 31.24 | 31.24 | 31.24 | 31.24 | 31.24 | - |
| 01 may 2024 | 30.98 | 30.98 | 30.98 | 30.98 | 30.98 | - |
| 30 abr 2024 | 31.09 | 31.09 | 31.09 | 31.09 | 31.09 | - |
| 29 abr 2024 | 31.63 | 31.63 | 31.63 | 31.63 | 31.63 | - |
| 26 abr 2024 | 31.65 | 31.65 | 31.65 | 31.65 | 31.65 | - |
| 25 abr 2024 | 31.23 | 31.23 | 31.23 | 31.23 | 31.23 | - |
| 24 abr 2024 | 31.32 | 31.32 | 31.32 | 31.32 | 31.32 | - |
| 23 abr 2024 | 31.31 | 31.31 | 31.31 | 31.31 | 31.31 | - |
| 22 abr 2024 | 30.77 | 30.77 | 30.77 | 30.77 | 30.77 | - |
| 19 abr 2024 | 30.45 | 30.45 | 30.45 | 30.45 | 30.45 | - |
| 18 abr 2024 | 30.93 | 30.93 | 30.93 | 30.93 | 30.93 | - |
| 17 abr 2024 | 31.06 | 31.06 | 31.06 | 31.06 | 31.06 | - |
| 16 abr 2024 | 31.28 | 31.28 | 31.28 | 31.28 | 31.28 | - |
| 15 abr 2024 | 31.24 | 31.24 | 31.24 | 31.24 | 31.24 | - |
| 12 abr 2024 | 31.85 | 31.85 | 31.85 | 31.85 | 31.85 | - |
| 11 abr 2024 | 32.34 | 32.34 | 32.34 | 32.34 | 32.34 | - |
| 10 abr 2024 | 32.15 | 32.15 | 32.15 | 32.15 | 32.15 | - |
| 09 abr 2024 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | - |
| 08 abr 2024 | 32.43 | 32.43 | 32.43 | 32.43 | 32.43 | - |
| 05 abr 2024 | 32.39 | 32.39 | 32.39 | 32.39 | 32.39 | - |
| 04 abr 2024 | 31.98 | 31.98 | 31.98 | 31.98 | 31.98 | - |
| 03 abr 2024 | 32.42 | 32.42 | 32.42 | 32.42 | 32.42 | - |
| 02 abr 2024 | 32.42 | 32.42 | 32.42 | 32.42 | 32.42 | - |
| 01 abr 2024 | 32.89 | 32.89 | 32.89 | 32.89 | 32.89 | - |
| 28 mar 2024 | 33.01 | 33.01 | 33.01 | 33.01 | 33.01 | - |
| 27 mar 2024 | 33.01 | 33.01 | 33.01 | 33.01 | 33.01 | - |
| 26 mar 2024 | 32.84 | 32.84 | 32.84 | 32.84 | 32.84 | - |
| 25 mar 2024 | 32.90 | 32.90 | 32.90 | 32.90 | 32.90 | - |
| 22 mar 2024 | 33.07 | 33.07 | 33.07 | 33.07 | 33.07 | - |
| 21 mar 2024 | 33.13 | 33.13 | 33.13 | 33.13 | 33.13 | - |
| 20 mar 2024 | 33.06 | 33.06 | 33.06 | 33.06 | 33.06 | - |
| 19 mar 2024 | 32.79 | 32.79 | 32.79 | 32.79 | 32.79 | - |
| 18 mar 2024 | 32.61 | 32.61 | 32.61 | 32.61 | 32.61 | - |
| 15 mar 2024 | 32.48 | 32.48 | 32.48 | 32.48 | 32.48 | - |
| 14 mar 2024 | 32.65 | 32.65 | 32.65 | 32.65 | 32.65 | - |
| 13 mar 2024 | 32.78 | 32.78 | 32.78 | 32.78 | 32.78 | - |
| 12 mar 2024 | 32.81 | 32.81 | 32.81 | 32.81 | 32.81 | - |
| 11 mar 2024 | 32.32 | 32.32 | 32.32 | 32.32 | 32.32 | - |
| 08 mar 2024 | 32.42 | 32.42 | 32.42 | 32.42 | 32.42 | - |
| 07 mar 2024 | 32.67 | 32.67 | 32.67 | 32.67 | 32.67 | - |
| 06 mar 2024 | 32.27 | 32.27 | 32.27 | 32.27 | 32.27 | - |
| 05 mar 2024 | 32.03 | 32.03 | 32.03 | 32.03 | 32.03 | - |
| 04 mar 2024 | 32.63 | 32.63 | 32.63 | 32.63 | 32.63 | - |
| 01 mar 2024 | 32.52 | 32.52 | 32.52 | 32.52 | 32.52 | - |
| 29 feb 2024 | 32.31 | 32.31 | 32.31 | 32.31 | 32.31 | - |
| 28 feb 2024 | 32.11 | 32.11 | 32.11 | 32.11 | 32.11 | - |
| 27 feb 2024 | 32.18 | 32.18 | 32.18 | 32.18 | 32.18 | - |
| 26 feb 2024 | 32.18 | 32.18 | 32.18 | 32.18 | 32.18 | - |
| 23 feb 2024 | 32.25 | 32.25 | 32.25 | 32.25 | 32.25 | - |
| 22 feb 2024 | 32.04 | 32.04 | 32.04 | 32.04 | 32.04 | - |
| 21 feb 2024 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | - |
| 20 feb 2024 | 31.32 | 31.32 | 31.32 | 31.32 | 31.32 | - |
| 16 feb 2024 | 31.62 | 31.62 | 31.62 | 31.62 | 31.62 | - |
| 15 feb 2024 | 31.73 | 31.73 | 31.73 | 31.73 | 31.73 | - |
| 14 feb 2024 | 31.82 | 31.82 | 31.82 | 31.82 | 31.82 | - |
| 13 feb 2024 | 31.23 | 31.23 | 31.23 | 31.23 | 31.23 | - |
| 12 feb 2024 | 31.71 | 31.71 | 31.71 | 31.71 | 31.71 | - |
| 09 feb 2024 | 31.87 | 31.87 | 31.87 | 31.87 | 31.87 | - |
| 08 feb 2024 | 31.55 | 31.55 | 31.55 | 31.55 | 31.55 | - |
| 07 feb 2024 | 31.54 | 31.54 | 31.54 | 31.54 | 31.54 | - |
| 06 feb 2024 | 31.17 | 31.17 | 31.17 | 31.17 | 31.17 | - |
| 05 feb 2024 | 31.04 | 31.04 | 31.04 | 31.04 | 31.04 | - |
| 02 feb 2024 | 31.09 | 31.09 | 31.09 | 31.09 | 31.09 | - |
| 01 feb 2024 | 30.77 | 30.77 | 30.77 | 30.77 | 30.77 | - |
| 31 ene 2024 | 30.30 | 30.30 | 30.30 | 30.30 | 30.30 | - |
| 30 ene 2024 | 30.87 | 30.87 | 30.87 | 30.87 | 30.87 | - |
| 29 ene 2024 | 30.97 | 30.97 | 30.97 | 30.97 | 30.97 | - |
| 26 ene 2024 | 30.59 | 30.59 | 30.59 | 30.59 | 30.59 | - |
| 25 ene 2024 | 30.59 | 30.59 | 30.59 | 30.59 | 30.59 | - |
| 24 ene 2024 | 30.49 | 30.49 | 30.49 | 30.49 | 30.49 | - |
| 23 ene 2024 | 30.55 | 30.55 | 30.55 | 30.55 | 30.55 | - |
| 22 ene 2024 | 30.45 | 30.45 | 30.45 | 30.45 | 30.45 | - |
| 19 ene 2024 | 29.89 | 29.89 | 29.89 | 29.89 | 29.89 | - |
| 18 ene 2024 | 29.89 | 29.89 | 29.89 | 29.89 | 29.89 | - |
| 17 ene 2024 | 29.53 | 29.53 | 29.53 | 29.53 | 29.53 | - |
| 16 ene 2024 | 29.66 | 29.66 | 29.66 | 29.66 | 29.66 | - |
| 12 ene 2024 | 29.83 | 29.83 | 29.83 | 29.83 | 29.83 | - |
| 11 ene 2024 | 29.84 | 29.84 | 29.84 | 29.84 | 29.84 | - |
| 10 ene 2024 | 29.67 | 29.67 | 29.67 | 29.67 | 29.67 | - |
| 09 ene 2024 | 29.52 | 29.52 | 29.52 | 29.52 | 29.52 | - |
| 08 ene 2024 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | - |
| 05 ene 2024 | 28.93 | 28.93 | 28.93 | 28.93 | 28.93 | - |
| 04 ene 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - |
| *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.