U.S. markets closed
F S&P 500
5,613.50 -8.00 (-0.14%) F Dow Jones
39,639.00 -56.00 (-0.14%) F Nasdaq
20,593.25 -27.50 (-0.13%) E-mini Russell 2000 Index Futur
2,038.20 -4.50 (-0.22%) Petróleo
83.11 -0.05 (-0.06%) Oro
2,394.90 -2.80 (-0.12%)
RiverPark Large Growth Retail (RPXFX)
Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 08:00PM EDT
Periodo de tiempo:
07 jul 2023 - 07 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 05 jul 2024 | 27.02 | 27.02 | 27.02 | 27.02 | 27.02 | - |
| 03 jul 2024 | 26.74 | 26.74 | 26.74 | 26.74 | 26.74 | - |
| 02 jul 2024 | 26.66 | 26.66 | 26.66 | 26.66 | 26.66 | - |
| 01 jul 2024 | 26.49 | 26.49 | 26.49 | 26.49 | 26.49 | - |
| 28 jun 2024 | 26.51 | 26.51 | 26.51 | 26.51 | 26.51 | - |
| 27 jun 2024 | 26.79 | 26.79 | 26.79 | 26.79 | 26.79 | - |
| 26 jun 2024 | 26.65 | 26.65 | 26.65 | 26.65 | 26.65 | - |
| 25 jun 2024 | 26.58 | 26.58 | 26.58 | 26.58 | 26.58 | - |
| 24 jun 2024 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | - |
| 21 jun 2024 | 26.47 | 26.47 | 26.47 | 26.47 | 26.47 | - |
| 20 jun 2024 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | - |
| 18 jun 2024 | 26.46 | 26.46 | 26.46 | 26.46 | 26.46 | - |
| 17 jun 2024 | 26.47 | 26.47 | 26.47 | 26.47 | 26.47 | - |
| 14 jun 2024 | 26.31 | 26.31 | 26.31 | 26.31 | 26.31 | - |
| 13 jun 2024 | 26.15 | 26.15 | 26.15 | 26.15 | 26.15 | - |
| 12 jun 2024 | 26.26 | 26.26 | 26.26 | 26.26 | 26.26 | - |
| 11 jun 2024 | 25.97 | 25.97 | 25.97 | 25.97 | 25.97 | - |
| 10 jun 2024 | 25.84 | 25.84 | 25.84 | 25.84 | 25.84 | - |
| 07 jun 2024 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | - |
| 06 jun 2024 | 25.72 | 25.72 | 25.72 | 25.72 | 25.72 | - |
| 05 jun 2024 | 25.63 | 25.63 | 25.63 | 25.63 | 25.63 | - |
| 04 jun 2024 | 25.24 | 25.24 | 25.24 | 25.24 | 25.24 | - |
| 03 jun 2024 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | - |
| 31 may 2024 | 25.07 | 25.07 | 25.07 | 25.07 | 25.07 | - |
| 30 may 2024 | 24.97 | 24.97 | 24.97 | 24.97 | 24.97 | - |
| 29 may 2024 | 25.26 | 25.26 | 25.26 | 25.26 | 25.26 | - |
| 28 may 2024 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | - |
| 24 may 2024 | 25.39 | 25.39 | 25.39 | 25.39 | 25.39 | - |
| 23 may 2024 | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | - |
| 22 may 2024 | 25.57 | 25.57 | 25.57 | 25.57 | 25.57 | - |
| 21 may 2024 | 25.63 | 25.63 | 25.63 | 25.63 | 25.63 | - |
| 20 may 2024 | 25.61 | 25.61 | 25.61 | 25.61 | 25.61 | - |
| 17 may 2024 | 25.52 | 25.52 | 25.52 | 25.52 | 25.52 | - |
| 16 may 2024 | 25.51 | 25.51 | 25.51 | 25.51 | 25.51 | - |
| 15 may 2024 | 25.63 | 25.63 | 25.63 | 25.63 | 25.63 | - |
| 14 may 2024 | 25.24 | 25.24 | 25.24 | 25.24 | 25.24 | - |
| 13 may 2024 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | - |
| 10 may 2024 | 25.23 | 25.23 | 25.23 | 25.23 | 25.23 | - |
| 09 may 2024 | 25.26 | 25.26 | 25.26 | 25.26 | 25.26 | - |
| 08 may 2024 | 25.12 | 25.12 | 25.12 | 25.12 | 25.12 | - |
| 07 may 2024 | 25.36 | 25.36 | 25.36 | 25.36 | 25.36 | - |
| 06 may 2024 | 25.42 | 25.42 | 25.42 | 25.42 | 25.42 | - |
| 03 may 2024 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | - |
| 02 may 2024 | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | - |
| 01 may 2024 | 24.44 | 24.44 | 24.44 | 24.44 | 24.44 | - |
| 30 abr 2024 | 24.35 | 24.35 | 24.35 | 24.35 | 24.35 | - |
| 29 abr 2024 | 24.73 | 24.73 | 24.73 | 24.73 | 24.73 | - |
| 26 abr 2024 | 24.87 | 24.87 | 24.87 | 24.87 | 24.87 | - |
| 25 abr 2024 | 24.42 | 24.42 | 24.42 | 24.42 | 24.42 | - |
| 24 abr 2024 | 24.76 | 24.76 | 24.76 | 24.76 | 24.76 | - |
| 23 abr 2024 | 24.88 | 24.88 | 24.88 | 24.88 | 24.88 | - |
| 22 abr 2024 | 24.42 | 24.42 | 24.42 | 24.42 | 24.42 | - |
| 19 abr 2024 | 24.21 | 24.21 | 24.21 | 24.21 | 24.21 | - |
| 18 abr 2024 | 24.67 | 24.67 | 24.67 | 24.67 | 24.67 | - |
| 17 abr 2024 | 24.71 | 24.71 | 24.71 | 24.71 | 24.71 | - |
| 16 abr 2024 | 24.84 | 24.84 | 24.84 | 24.84 | 24.84 | - |
| 15 abr 2024 | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | - |
| 12 abr 2024 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | - |
| 11 abr 2024 | 25.58 | 25.58 | 25.58 | 25.58 | 25.58 | - |
| 10 abr 2024 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | - |
| 09 abr 2024 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | - |
| 08 abr 2024 | 25.51 | 25.51 | 25.51 | 25.51 | 25.51 | - |
| 05 abr 2024 | 25.53 | 25.53 | 25.53 | 25.53 | 25.53 | - |
| 04 abr 2024 | 25.18 | 25.18 | 25.18 | 25.18 | 25.18 | - |
| 03 abr 2024 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | - |
| 02 abr 2024 | 25.51 | 25.51 | 25.51 | 25.51 | 25.51 | - |
| 01 abr 2024 | 25.73 | 25.73 | 25.73 | 25.73 | 25.73 | - |
| 28 mar 2024 | 25.77 | 25.77 | 25.77 | 25.77 | 25.77 | - |
| 27 mar 2024 | 25.83 | 25.83 | 25.83 | 25.83 | 25.83 | - |
| 26 mar 2024 | 25.77 | 25.77 | 25.77 | 25.77 | 25.77 | - |
| 25 mar 2024 | 25.82 | 25.82 | 25.82 | 25.82 | 25.82 | - |
| 22 mar 2024 | 25.87 | 25.87 | 25.87 | 25.87 | 25.87 | - |
| 21 mar 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - |
| 20 mar 2024 | 25.91 | 25.91 | 25.91 | 25.91 | 25.91 | - |
| 19 mar 2024 | 25.57 | 25.57 | 25.57 | 25.57 | 25.57 | - |
| 18 mar 2024 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | - |
| 15 mar 2024 | 25.21 | 25.21 | 25.21 | 25.21 | 25.21 | - |
| 14 mar 2024 | 25.53 | 25.53 | 25.53 | 25.53 | 25.53 | - |
| 13 mar 2024 | 25.57 | 25.57 | 25.57 | 25.57 | 25.57 | - |
| 12 mar 2024 | 25.62 | 25.62 | 25.62 | 25.62 | 25.62 | - |
| 11 mar 2024 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | - |
| 08 mar 2024 | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | - |
| 07 mar 2024 | 25.49 | 25.49 | 25.49 | 25.49 | 25.49 | - |
| 06 mar 2024 | 25.13 | 25.13 | 25.13 | 25.13 | 25.13 | - |
| 05 mar 2024 | 25.11 | 25.11 | 25.11 | 25.11 | 25.11 | - |
| 04 mar 2024 | 25.56 | 25.56 | 25.56 | 25.56 | 25.56 | - |
| 01 mar 2024 | 25.71 | 25.71 | 25.71 | 25.71 | 25.71 | - |
| 29 feb 2024 | 25.53 | 25.53 | 25.53 | 25.53 | 25.53 | - |
| 28 feb 2024 | 25.34 | 25.34 | 25.34 | 25.34 | 25.34 | - |
| 27 feb 2024 | 25.43 | 25.43 | 25.43 | 25.43 | 25.43 | - |
| 26 feb 2024 | 25.39 | 25.39 | 25.39 | 25.39 | 25.39 | - |
| 23 feb 2024 | 25.45 | 25.45 | 25.45 | 25.45 | 25.45 | - |
| 22 feb 2024 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | - |
| 21 feb 2024 | 24.99 | 24.99 | 24.99 | 24.99 | 24.99 | - |
| 20 feb 2024 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | - |
| 16 feb 2024 | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | - |
| 15 feb 2024 | 25.69 | 25.69 | 25.69 | 25.69 | 25.69 | - |
| 14 feb 2024 | 25.56 | 25.56 | 25.56 | 25.56 | 25.56 | - |
| 13 feb 2024 | 25.06 | 25.06 | 25.06 | 25.06 | 25.06 | - |
| 12 feb 2024 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | - |
| *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.