U.S. markets open in 8 hours 44 minutes
F S&P 500
5,158.25 +3.50 (+0.07%) F Dow Jones
38,861.00 +29.00 (+0.07%) F Nasdaq
17,998.75 -2.00 (-0.01%) E-mini Russell 2000 Index Futur
2,052.40 +6.60 (+0.32%) Petróleo
78.38 +0.27 (+0.35%) Oro
2,319.60 +11.00 (+0.48%)
American Funds International Vntg R-4 (RIVKX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 08:00PM EDT
Periodo de tiempo:
06 may 2023 - 06 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 03 may 2024 | - | - | - | - | - | - |
| 02 may 2024 | 16.87 | 16.87 | 16.87 | 16.87 | 16.87 | - |
| 01 may 2024 | 16.69 | 16.69 | 16.69 | 16.69 | 16.69 | - |
| 30 abr 2024 | 16.66 | 16.66 | 16.66 | 16.66 | 16.66 | - |
| 29 abr 2024 | 16.87 | 16.87 | 16.87 | 16.87 | 16.87 | - |
| 26 abr 2024 | 16.84 | 16.84 | 16.84 | 16.84 | 16.84 | - |
| 25 abr 2024 | 16.72 | 16.72 | 16.72 | 16.72 | 16.72 | - |
| 24 abr 2024 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | - |
| 23 abr 2024 | 16.78 | 16.78 | 16.78 | 16.78 | 16.78 | - |
| 22 abr 2024 | 16.51 | 16.51 | 16.51 | 16.51 | 16.51 | - |
| 19 abr 2024 | 16.38 | 16.38 | 16.38 | 16.38 | 16.38 | - |
| 18 abr 2024 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | - |
| 17 abr 2024 | 16.48 | 16.48 | 16.48 | 16.48 | 16.48 | - |
| 16 abr 2024 | 16.52 | 16.52 | 16.52 | 16.52 | 16.52 | - |
| 15 abr 2024 | 16.63 | 16.63 | 16.63 | 16.63 | 16.63 | - |
| 12 abr 2024 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | - |
| 11 abr 2024 | 16.97 | 16.97 | 16.97 | 16.97 | 16.97 | - |
| 10 abr 2024 | 16.94 | 16.94 | 16.94 | 16.94 | 16.94 | - |
| 09 abr 2024 | 17.09 | 17.09 | 17.09 | 17.09 | 17.09 | - |
| 08 abr 2024 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | - |
| 05 abr 2024 | 17.04 | 17.04 | 17.04 | 17.04 | 17.04 | - |
| 04 abr 2024 | 16.98 | 16.98 | 16.98 | 16.98 | 16.98 | - |
| 03 abr 2024 | 17.16 | 17.16 | 17.16 | 17.16 | 17.16 | - |
| 02 abr 2024 | 17.06 | 17.06 | 17.06 | 17.06 | 17.06 | - |
| 01 abr 2024 | 17.14 | 17.14 | 17.14 | 17.14 | 17.14 | - |
| 28 mar 2024 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | - |
| 27 mar 2024 | 17.28 | 17.28 | 17.28 | 17.28 | 17.28 | - |
| 26 mar 2024 | 17.22 | 17.22 | 17.22 | 17.22 | 17.22 | - |
| 25 mar 2024 | 17.23 | 17.23 | 17.23 | 17.23 | 17.23 | - |
| 22 mar 2024 | 17.27 | 17.27 | 17.27 | 17.27 | 17.27 | - |
| 21 mar 2024 | 17.32 | 17.32 | 17.32 | 17.32 | 17.32 | - |
| 20 mar 2024 | 17.34 | 17.34 | 17.34 | 17.34 | 17.34 | - |
| 19 mar 2024 | 17.16 | 17.16 | 17.16 | 17.16 | 17.16 | - |
| 18 mar 2024 | 17.19 | 17.19 | 17.19 | 17.19 | 17.19 | - |
| 15 mar 2024 | 17.14 | 17.14 | 17.14 | 17.14 | 17.14 | - |
| 14 mar 2024 | 17.24 | 17.24 | 17.24 | 17.24 | 17.24 | - |
| 13 mar 2024 | 17.32 | 17.32 | 17.32 | 17.32 | 17.32 | - |
| 12 mar 2024 | 17.31 | 17.31 | 17.31 | 17.31 | 17.31 | - |
| 11 mar 2024 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | - |
| 08 mar 2024 | 17.21 | 17.21 | 17.21 | 17.21 | 17.21 | - |
| 07 mar 2024 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | - |
| 06 mar 2024 | 17.07 | 17.07 | 17.07 | 17.07 | 17.07 | - |
| 05 mar 2024 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | - |
| 04 mar 2024 | 16.99 | 16.99 | 16.99 | 16.99 | 16.99 | - |
| 01 mar 2024 | 16.97 | 16.97 | 16.97 | 16.97 | 16.97 | - |
| 29 feb 2024 | 16.77 | 16.77 | 16.77 | 16.77 | 16.77 | - |
| 28 feb 2024 | 16.82 | 16.82 | 16.82 | 16.82 | 16.82 | - |
| 27 feb 2024 | 16.92 | 16.92 | 16.92 | 16.92 | 16.92 | - |
| 26 feb 2024 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | - |
| 23 feb 2024 | 16.91 | 16.91 | 16.91 | 16.91 | 16.91 | - |
| 22 feb 2024 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | - |
| 21 feb 2024 | 16.68 | 16.68 | 16.68 | 16.68 | 16.68 | - |
| 20 feb 2024 | 16.68 | 16.68 | 16.68 | 16.68 | 16.68 | - |
| 16 feb 2024 | 16.64 | 16.64 | 16.64 | 16.64 | 16.64 | - |
| 15 feb 2024 | 16.58 | 16.58 | 16.58 | 16.58 | 16.58 | - |
| 14 feb 2024 | 16.38 | 16.38 | 16.38 | 16.38 | 16.38 | - |
| 13 feb 2024 | 16.29 | 16.29 | 16.29 | 16.29 | 16.29 | - |
| 12 feb 2024 | 16.47 | 16.47 | 16.47 | 16.47 | 16.47 | - |
| 09 feb 2024 | 16.48 | 16.48 | 16.48 | 16.48 | 16.48 | - |
| 08 feb 2024 | 16.42 | 16.42 | 16.42 | 16.42 | 16.42 | - |
| 07 feb 2024 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | - |
| 06 feb 2024 | 16.37 | 16.37 | 16.37 | 16.37 | 16.37 | - |
| 05 feb 2024 | 16.28 | 16.28 | 16.28 | 16.28 | 16.28 | - |
| 02 feb 2024 | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | - |
| 01 feb 2024 | 16.47 | 16.47 | 16.47 | 16.47 | 16.47 | - |
| 31 ene 2024 | 16.28 | 16.28 | 16.28 | 16.28 | 16.28 | - |
| 30 ene 2024 | 16.38 | 16.38 | 16.38 | 16.38 | 16.38 | - |
| 29 ene 2024 | 16.41 | 16.41 | 16.41 | 16.41 | 16.41 | - |
| 26 ene 2024 | 16.32 | 16.32 | 16.32 | 16.32 | 16.32 | - |
| 25 ene 2024 | 16.28 | 16.28 | 16.28 | 16.28 | 16.28 | - |
| 24 ene 2024 | 16.24 | 16.24 | 16.24 | 16.24 | 16.24 | - |
| 23 ene 2024 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | - |
| 22 ene 2024 | 16.16 | 16.16 | 16.16 | 16.16 | 16.16 | - |
| 19 ene 2024 | 16.14 | 16.14 | 16.14 | 16.14 | 16.14 | - |
| 18 ene 2024 | 16.03 | 16.03 | 16.03 | 16.03 | 16.03 | - |
| 17 ene 2024 | 15.94 | 15.94 | 15.94 | 15.94 | 15.94 | - |
| 16 ene 2024 | 16.12 | 16.12 | 16.12 | 16.12 | 16.12 | - |
| 12 ene 2024 | 16.36 | 16.36 | 16.36 | 16.36 | 16.36 | - |
| 11 ene 2024 | 16.21 | 16.21 | 16.21 | 16.21 | 16.21 | - |
| 10 ene 2024 | 16.23 | 16.23 | 16.23 | 16.23 | 16.23 | - |
| 09 ene 2024 | 16.12 | 16.12 | 16.12 | 16.12 | 16.12 | - |
| 08 ene 2024 | 16.19 | 16.19 | 16.19 | 16.19 | 16.19 | - |
| 05 ene 2024 | 16.02 | 16.02 | 16.02 | 16.02 | 16.02 | - |
| 04 ene 2024 | 16.09 | 16.09 | 16.09 | 16.09 | 16.09 | - |
| 03 ene 2024 | 16.03 | 16.03 | 16.03 | 16.03 | 16.03 | - |
| 02 ene 2024 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | - |
| 29 dic 2023 | 16.41 | 16.41 | 16.41 | 16.41 | 16.41 | - |
| 28 dic 2023 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | - |
| 27 dic 2023 | 16.44 | 16.44 | 16.44 | 16.44 | 16.44 | - |
| 26 dic 2023 | 16.27 | 16.27 | 16.27 | 16.27 | 16.27 | - |
| 22 dic 2023 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | - |
| 21 dic 2023 | 16.24 | 16.24 | 16.24 | 16.24 | 16.24 | - |
| 20 dic 2023 | 16.06 | 16.06 | 16.06 | 16.06 | 16.06 | - |
| 19 dic 2023 | 16.22 | 16.22 | 16.22 | 16.22 | 16.22 | - |
| 18 dic 2023 | 16.09 | 16.09 | 16.09 | 16.09 | 16.09 | - |
| 15 dic 2023 | 16.11 | 16.11 | 16.11 | 16.11 | 16.11 | - |
| 14 dic 2023 | 16.16 | 16.16 | 16.16 | 16.16 | 16.16 | - |
| 13 dic 2023 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | - |
| 12 dic 2023 | 15.84 | 15.84 | 15.84 | 15.84 | 15.84 | - |
| 11 dic 2023 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | - |
| *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.