U.S. markets closed
F S&P 500
5,563.25 -5.50 (-0.10%) F Dow Jones
39,656.00 -32.00 (-0.08%) F Nasdaq
20,239.75 -15.50 (-0.08%) E-mini Russell 2000 Index Futur
2,053.30 -1.70 (-0.08%) Petróleo
83.14 +0.33 (+0.40%) Oro
2,338.40 +5.00 (+0.21%)
RiverPark Large Growth Institutional (RPXIX)
Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 08:00PM EDT
Periodo de tiempo:
02 jul 2023 - 02 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 02 jul 2024 | 27.78 | 27.78 | 27.78 | 27.78 | 27.78 | - |
| 01 jul 2024 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | - |
| 28 jun 2024 | 27.62 | 27.62 | 27.62 | 27.62 | 27.62 | - |
| 27 jun 2024 | 27.91 | 27.91 | 27.91 | 27.91 | 27.91 | - |
| 26 jun 2024 | 27.77 | 27.77 | 27.77 | 27.77 | 27.77 | - |
| 25 jun 2024 | 27.70 | 27.70 | 27.70 | 27.70 | 27.70 | - |
| 24 jun 2024 | 27.41 | 27.41 | 27.41 | 27.41 | 27.41 | - |
| 21 jun 2024 | 27.58 | 27.58 | 27.58 | 27.58 | 27.58 | - |
| 20 jun 2024 | 27.51 | 27.51 | 27.51 | 27.51 | 27.51 | - |
| 18 jun 2024 | 27.57 | 27.57 | 27.57 | 27.57 | 27.57 | - |
| 17 jun 2024 | 27.58 | 27.58 | 27.58 | 27.58 | 27.58 | - |
| 14 jun 2024 | 27.41 | 27.41 | 27.41 | 27.41 | 27.41 | - |
| 13 jun 2024 | 27.25 | 27.25 | 27.25 | 27.25 | 27.25 | - |
| 12 jun 2024 | 27.36 | 27.36 | 27.36 | 27.36 | 27.36 | - |
| 11 jun 2024 | 27.05 | 27.05 | 27.05 | 27.05 | 27.05 | - |
| 10 jun 2024 | 26.92 | 26.92 | 26.92 | 26.92 | 26.92 | - |
| 07 jun 2024 | 26.77 | 26.77 | 26.77 | 26.77 | 26.77 | - |
| 06 jun 2024 | 26.79 | 26.79 | 26.79 | 26.79 | 26.79 | - |
| 05 jun 2024 | 26.70 | 26.70 | 26.70 | 26.70 | 26.70 | - |
| 04 jun 2024 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | - |
| 03 jun 2024 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | - |
| 31 may 2024 | 26.11 | 26.11 | 26.11 | 26.11 | 26.11 | - |
| 30 may 2024 | 26.01 | 26.01 | 26.01 | 26.01 | 26.01 | - |
| 29 may 2024 | 26.31 | 26.31 | 26.31 | 26.31 | 26.31 | - |
| 28 may 2024 | 26.46 | 26.46 | 26.46 | 26.46 | 26.46 | - |
| 24 may 2024 | 26.45 | 26.45 | 26.45 | 26.45 | 26.45 | - |
| 23 may 2024 | 26.41 | 26.41 | 26.41 | 26.41 | 26.41 | - |
| 22 may 2024 | 26.64 | 26.64 | 26.64 | 26.64 | 26.64 | - |
| 21 may 2024 | 26.70 | 26.70 | 26.70 | 26.70 | 26.70 | - |
| 20 may 2024 | 26.68 | 26.68 | 26.68 | 26.68 | 26.68 | - |
| 17 may 2024 | 26.59 | 26.59 | 26.59 | 26.59 | 26.59 | - |
| 16 may 2024 | 26.57 | 26.57 | 26.57 | 26.57 | 26.57 | - |
| 15 may 2024 | 26.70 | 26.70 | 26.70 | 26.70 | 26.70 | - |
| 14 may 2024 | 26.29 | 26.29 | 26.29 | 26.29 | 26.29 | - |
| 13 may 2024 | 26.19 | 26.19 | 26.19 | 26.19 | 26.19 | - |
| 10 may 2024 | 26.28 | 26.28 | 26.28 | 26.28 | 26.28 | - |
| 09 may 2024 | 26.31 | 26.31 | 26.31 | 26.31 | 26.31 | - |
| 08 may 2024 | 26.17 | 26.17 | 26.17 | 26.17 | 26.17 | - |
| 07 may 2024 | 26.41 | 26.41 | 26.41 | 26.41 | 26.41 | - |
| 06 may 2024 | 26.48 | 26.48 | 26.48 | 26.48 | 26.48 | - |
| 03 may 2024 | 26.09 | 26.09 | 26.09 | 26.09 | 26.09 | - |
| 02 may 2024 | 25.78 | 25.78 | 25.78 | 25.78 | 25.78 | - |
| 01 may 2024 | 25.45 | 25.45 | 25.45 | 25.45 | 25.45 | - |
| 30 abr 2024 | 25.36 | 25.36 | 25.36 | 25.36 | 25.36 | - |
| 29 abr 2024 | 25.76 | 25.76 | 25.76 | 25.76 | 25.76 | - |
| 26 abr 2024 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | - |
| 25 abr 2024 | 25.43 | 25.43 | 25.43 | 25.43 | 25.43 | - |
| 24 abr 2024 | 25.78 | 25.78 | 25.78 | 25.78 | 25.78 | - |
| 23 abr 2024 | 25.91 | 25.91 | 25.91 | 25.91 | 25.91 | - |
| 22 abr 2024 | 25.43 | 25.43 | 25.43 | 25.43 | 25.43 | - |
| 19 abr 2024 | 25.22 | 25.22 | 25.22 | 25.22 | 25.22 | - |
| 18 abr 2024 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | - |
| 17 abr 2024 | 25.73 | 25.73 | 25.73 | 25.73 | 25.73 | - |
| 16 abr 2024 | 25.87 | 25.87 | 25.87 | 25.87 | 25.87 | - |
| 15 abr 2024 | 25.78 | 25.78 | 25.78 | 25.78 | 25.78 | - |
| 12 abr 2024 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | - |
| 11 abr 2024 | 26.64 | 26.64 | 26.64 | 26.64 | 26.64 | - |
| 10 abr 2024 | 26.34 | 26.34 | 26.34 | 26.34 | 26.34 | - |
| 09 abr 2024 | 26.61 | 26.61 | 26.61 | 26.61 | 26.61 | - |
| 08 abr 2024 | 26.56 | 26.56 | 26.56 | 26.56 | 26.56 | - |
| 05 abr 2024 | 26.58 | 26.58 | 26.58 | 26.58 | 26.58 | - |
| 04 abr 2024 | 26.22 | 26.22 | 26.22 | 26.22 | 26.22 | - |
| 03 abr 2024 | 26.55 | 26.55 | 26.55 | 26.55 | 26.55 | - |
| 02 abr 2024 | 26.57 | 26.57 | 26.57 | 26.57 | 26.57 | - |
| 01 abr 2024 | 26.79 | 26.79 | 26.79 | 26.79 | 26.79 | - |
| 28 mar 2024 | 26.83 | 26.83 | 26.83 | 26.83 | 26.83 | - |
| 27 mar 2024 | 26.89 | 26.89 | 26.89 | 26.89 | 26.89 | - |
| 26 mar 2024 | 26.83 | 26.83 | 26.83 | 26.83 | 26.83 | - |
| 25 mar 2024 | 26.89 | 26.89 | 26.89 | 26.89 | 26.89 | - |
| 22 mar 2024 | 26.94 | 26.94 | 26.94 | 26.94 | 26.94 | - |
| 21 mar 2024 | 27.07 | 27.07 | 27.07 | 27.07 | 27.07 | - |
| 20 mar 2024 | 26.98 | 26.98 | 26.98 | 26.98 | 26.98 | - |
| 19 mar 2024 | 26.63 | 26.63 | 26.63 | 26.63 | 26.63 | - |
| 18 mar 2024 | 26.45 | 26.45 | 26.45 | 26.45 | 26.45 | - |
| 15 mar 2024 | 26.25 | 26.25 | 26.25 | 26.25 | 26.25 | - |
| 14 mar 2024 | 26.58 | 26.58 | 26.58 | 26.58 | 26.58 | - |
| 13 mar 2024 | 26.63 | 26.63 | 26.63 | 26.63 | 26.63 | - |
| 12 mar 2024 | 26.67 | 26.67 | 26.67 | 26.67 | 26.67 | - |
| 11 mar 2024 | 26.29 | 26.29 | 26.29 | 26.29 | 26.29 | - |
| 08 mar 2024 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | - |
| 07 mar 2024 | 26.54 | 26.54 | 26.54 | 26.54 | 26.54 | - |
| 06 mar 2024 | 26.17 | 26.17 | 26.17 | 26.17 | 26.17 | - |
| 05 mar 2024 | 26.14 | 26.14 | 26.14 | 26.14 | 26.14 | - |
| 04 mar 2024 | 26.61 | 26.61 | 26.61 | 26.61 | 26.61 | - |
| 01 mar 2024 | 26.76 | 26.76 | 26.76 | 26.76 | 26.76 | - |
| 29 feb 2024 | 26.58 | 26.58 | 26.58 | 26.58 | 26.58 | - |
| 28 feb 2024 | 26.38 | 26.38 | 26.38 | 26.38 | 26.38 | - |
| 27 feb 2024 | 26.48 | 26.48 | 26.48 | 26.48 | 26.48 | - |
| 26 feb 2024 | 26.44 | 26.44 | 26.44 | 26.44 | 26.44 | - |
| 23 feb 2024 | 26.49 | 26.49 | 26.49 | 26.49 | 26.49 | - |
| 22 feb 2024 | 26.55 | 26.55 | 26.55 | 26.55 | 26.55 | - |
| 21 feb 2024 | 26.02 | 26.02 | 26.02 | 26.02 | 26.02 | - |
| 20 feb 2024 | 26.08 | 26.08 | 26.08 | 26.08 | 26.08 | - |
| 16 feb 2024 | 26.39 | 26.39 | 26.39 | 26.39 | 26.39 | - |
| 15 feb 2024 | 26.75 | 26.75 | 26.75 | 26.75 | 26.75 | - |
| 14 feb 2024 | 26.61 | 26.61 | 26.61 | 26.61 | 26.61 | - |
| 13 feb 2024 | 26.09 | 26.09 | 26.09 | 26.09 | 26.09 | - |
| 12 feb 2024 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | - |
| 09 feb 2024 | 26.72 | 26.72 | 26.72 | 26.72 | 26.72 | - |
| 08 feb 2024 | 26.56 | 26.56 | 26.56 | 26.56 | 26.56 | - |
| *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.