U.S. markets open in 8 hours 41 minutes
F S&P 500
5,613.00 -8.50 (-0.15%) F Dow Jones
39,628.00 -67.00 (-0.17%) F Nasdaq
20,590.25 -30.50 (-0.15%) E-mini Russell 2000 Index Futur
2,040.00 -2.70 (-0.13%) Petróleo
82.93 -0.23 (-0.28%) Oro
2,392.30 -5.40 (-0.23%)
Davis Opportunity A (RPEAX)
Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 08:01PM EDT
Periodo de tiempo:
08 jul 2023 - 08 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 05 jul 2024 | 41.05 | 41.05 | 41.05 | 41.05 | 41.05 | - |
| 03 jul 2024 | 41.16 | 41.16 | 41.16 | 41.16 | 41.16 | - |
| 02 jul 2024 | 41.14 | 41.14 | 41.14 | 41.14 | 41.14 | - |
| 01 jul 2024 | 40.93 | 40.93 | 40.93 | 40.93 | 40.93 | - |
| 28 jun 2024 | 41.08 | 41.08 | 41.08 | 41.08 | 41.08 | - |
| 27 jun 2024 | 40.84 | 40.84 | 40.84 | 40.84 | 40.84 | - |
| 26 jun 2024 | 40.88 | 40.88 | 40.88 | 40.88 | 40.88 | - |
| 25 jun 2024 | 40.88 | 40.88 | 40.88 | 40.88 | 40.88 | - |
| 24 jun 2024 | 41.27 | 41.27 | 41.27 | 41.27 | 41.27 | - |
| 21 jun 2024 | 41.04 | 41.04 | 41.04 | 41.04 | 41.04 | - |
| 20 jun 2024 | 41.11 | 41.11 | 41.11 | 41.11 | 41.11 | - |
| 18 jun 2024 | 40.98 | 40.98 | 40.98 | 40.98 | 40.98 | - |
| 17 jun 2024 | 41.04 | 41.04 | 41.04 | 41.04 | 41.04 | - |
| 14 jun 2024 | 40.84 | 40.84 | 40.84 | 40.84 | 40.84 | - |
| 13 jun 2024 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | - |
| 12 jun 2024 | 41.51 | 41.51 | 41.51 | 41.51 | 41.51 | - |
| 11 jun 2024 | 41.19 | 41.19 | 41.19 | 41.19 | 41.19 | - |
| 10 jun 2024 | 41.46 | 41.46 | 41.46 | 41.46 | 41.46 | - |
| 07 jun 2024 | 41.36 | 41.36 | 41.36 | 41.36 | 41.36 | - |
| 06 jun 2024 | 41.44 | 41.44 | 41.44 | 41.44 | 41.44 | - |
| 05 jun 2024 | 41.49 | 41.49 | 41.49 | 41.49 | 41.49 | - |
| 04 jun 2024 | 41.13 | 41.13 | 41.13 | 41.13 | 41.13 | - |
| 03 jun 2024 | 41.61 | 41.61 | 41.61 | 41.61 | 41.61 | - |
| 31 may 2024 | 41.75 | 41.75 | 41.75 | 41.75 | 41.75 | - |
| 30 may 2024 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | - |
| 29 may 2024 | 41.12 | 41.12 | 41.12 | 41.12 | 41.12 | - |
| 28 may 2024 | 41.75 | 41.75 | 41.75 | 41.75 | 41.75 | - |
| 24 may 2024 | 41.95 | 41.95 | 41.95 | 41.95 | 41.95 | - |
| 23 may 2024 | 41.75 | 41.75 | 41.75 | 41.75 | 41.75 | - |
| 22 may 2024 | 42.30 | 42.30 | 42.30 | 42.30 | 42.30 | - |
| 21 may 2024 | 42.52 | 42.52 | 42.52 | 42.52 | 42.52 | - |
| 20 may 2024 | 42.59 | 42.59 | 42.59 | 42.59 | 42.59 | - |
| 17 may 2024 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | - |
| 16 may 2024 | 42.40 | 42.40 | 42.40 | 42.40 | 42.40 | - |
| 15 may 2024 | 42.62 | 42.62 | 42.62 | 42.62 | 42.62 | - |
| 14 may 2024 | 42.40 | 42.40 | 42.40 | 42.40 | 42.40 | - |
| 13 may 2024 | 42.07 | 42.07 | 42.07 | 42.07 | 42.07 | - |
| 10 may 2024 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - |
| 09 may 2024 | 41.92 | 41.92 | 41.92 | 41.92 | 41.92 | - |
| 08 may 2024 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | - |
| 07 may 2024 | 41.68 | 41.68 | 41.68 | 41.68 | 41.68 | - |
| 06 may 2024 | 41.53 | 41.53 | 41.53 | 41.53 | 41.53 | - |
| 03 may 2024 | 41.16 | 41.16 | 41.16 | 41.16 | 41.16 | - |
| 02 may 2024 | 40.86 | 40.86 | 40.86 | 40.86 | 40.86 | - |
| 01 may 2024 | 40.37 | 40.37 | 40.37 | 40.37 | 40.37 | - |
| 30 abr 2024 | 40.42 | 40.42 | 40.42 | 40.42 | 40.42 | - |
| 29 abr 2024 | 41.09 | 41.09 | 41.09 | 41.09 | 41.09 | - |
| 26 abr 2024 | 40.90 | 40.90 | 40.90 | 40.90 | 40.90 | - |
| 25 abr 2024 | 40.75 | 40.75 | 40.75 | 40.75 | 40.75 | - |
| 24 abr 2024 | 40.82 | 40.82 | 40.82 | 40.82 | 40.82 | - |
| 23 abr 2024 | 40.79 | 40.79 | 40.79 | 40.79 | 40.79 | - |
| 22 abr 2024 | 40.33 | 40.33 | 40.33 | 40.33 | 40.33 | - |
| 19 abr 2024 | 40.01 | 40.01 | 40.01 | 40.01 | 40.01 | - |
| 18 abr 2024 | 39.97 | 39.97 | 39.97 | 39.97 | 39.97 | - |
| 17 abr 2024 | 39.79 | 39.79 | 39.79 | 39.79 | 39.79 | - |
| 16 abr 2024 | 39.90 | 39.90 | 39.90 | 39.90 | 39.90 | - |
| 15 abr 2024 | 40.13 | 40.13 | 40.13 | 40.13 | 40.13 | - |
| 12 abr 2024 | 40.35 | 40.35 | 40.35 | 40.35 | 40.35 | - |
| 11 abr 2024 | 40.94 | 40.94 | 40.94 | 40.94 | 40.94 | - |
| 10 abr 2024 | 41.13 | 41.13 | 41.13 | 41.13 | 41.13 | - |
| 09 abr 2024 | 41.49 | 41.49 | 41.49 | 41.49 | 41.49 | - |
| 08 abr 2024 | 41.30 | 41.30 | 41.30 | 41.30 | 41.30 | - |
| 05 abr 2024 | 41.23 | 41.23 | 41.23 | 41.23 | 41.23 | - |
| 04 abr 2024 | 40.86 | 40.86 | 40.86 | 40.86 | 40.86 | - |
| 03 abr 2024 | 41.11 | 41.11 | 41.11 | 41.11 | 41.11 | - |
| 02 abr 2024 | 40.96 | 40.96 | 40.96 | 40.96 | 40.96 | - |
| 01 abr 2024 | 41.56 | 41.56 | 41.56 | 41.56 | 41.56 | - |
| 28 mar 2024 | 41.53 | 41.53 | 41.53 | 41.53 | 41.53 | - |
| 27 mar 2024 | 41.27 | 41.27 | 41.27 | 41.27 | 41.27 | - |
| 26 mar 2024 | 40.74 | 40.74 | 40.74 | 40.74 | 40.74 | - |
| 25 mar 2024 | 40.82 | 40.82 | 40.82 | 40.82 | 40.82 | - |
| 22 mar 2024 | 40.95 | 40.95 | 40.95 | 40.95 | 40.95 | - |
| 21 mar 2024 | 41.21 | 41.21 | 41.21 | 41.21 | 41.21 | - |
| 20 mar 2024 | 40.94 | 40.94 | 40.94 | 40.94 | 40.94 | - |
| 19 mar 2024 | 40.48 | 40.48 | 40.48 | 40.48 | 40.48 | - |
| 18 mar 2024 | 40.38 | 40.38 | 40.38 | 40.38 | 40.38 | - |
| 15 mar 2024 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | - |
| 14 mar 2024 | 40.44 | 40.44 | 40.44 | 40.44 | 40.44 | - |
| 13 mar 2024 | 40.73 | 40.73 | 40.73 | 40.73 | 40.73 | - |
| 12 mar 2024 | 40.48 | 40.48 | 40.48 | 40.48 | 40.48 | - |
| 11 mar 2024 | 40.03 | 40.03 | 40.03 | 40.03 | 40.03 | - |
| 08 mar 2024 | 40.01 | 40.01 | 40.01 | 40.01 | 40.01 | - |
| 07 mar 2024 | 40.16 | 40.16 | 40.16 | 40.16 | 40.16 | - |
| 06 mar 2024 | 39.69 | 39.69 | 39.69 | 39.69 | 39.69 | - |
| 05 mar 2024 | 39.34 | 39.34 | 39.34 | 39.34 | 39.34 | - |
| 04 mar 2024 | 39.66 | 39.66 | 39.66 | 39.66 | 39.66 | - |
| 01 mar 2024 | 39.66 | 39.66 | 39.66 | 39.66 | 39.66 | - |
| 29 feb 2024 | 39.41 | 39.41 | 39.41 | 39.41 | 39.41 | - |
| 28 feb 2024 | 39.11 | 39.11 | 39.11 | 39.11 | 39.11 | - |
| 27 feb 2024 | 39.54 | 39.54 | 39.54 | 39.54 | 39.54 | - |
| 26 feb 2024 | 39.44 | 39.44 | 39.44 | 39.44 | 39.44 | - |
| 23 feb 2024 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | - |
| 22 feb 2024 | 39.41 | 39.41 | 39.41 | 39.41 | 39.41 | - |
| 21 feb 2024 | 39.03 | 39.03 | 39.03 | 39.03 | 39.03 | - |
| 20 feb 2024 | 38.83 | 38.83 | 38.83 | 38.83 | 38.83 | - |
| 16 feb 2024 | 38.99 | 38.99 | 38.99 | 38.99 | 38.99 | - |
| 15 feb 2024 | 38.94 | 38.94 | 38.94 | 38.94 | 38.94 | - |
| 14 feb 2024 | 38.38 | 38.38 | 38.38 | 38.38 | 38.38 | - |
| 13 feb 2024 | 37.85 | 37.85 | 37.85 | 37.85 | 37.85 | - |
| 12 feb 2024 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | - |
| *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.