U.S. markets closed
F S&P 500
5,614.00 -7.50 (-0.13%) F Dow Jones
39,634.00 -61.00 (-0.15%) F Nasdaq
20,596.50 -24.25 (-0.12%) E-mini Russell 2000 Index Futur
2,038.70 -4.00 (-0.20%) Petróleo
82.76 -0.40 (-0.48%) Oro
2,393.90 -3.80 (-0.16%)
RBC Emerging Markets Equity R6 (RREMX)
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 | 13.71 | 13.71 | 13.71 | 13.71 | 13.71 | - |
| 03 jul 2024 | 13.71 | 13.71 | 13.71 | 13.71 | 13.71 | - |
| 02 jul 2024 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | - |
| 01 jul 2024 | 13.51 | 13.51 | 13.51 | 13.51 | 13.51 | - |
| 28 jun 2024 | 13.54 | 13.54 | 13.54 | 13.54 | 13.54 | - |
| 27 jun 2024 | 13.52 | 13.52 | 13.52 | 13.52 | 13.52 | - |
| 26 jun 2024 | 13.52 | 13.52 | 13.52 | 13.52 | 13.52 | - |
| 25 jun 2024 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | - |
| 24 jun 2024 | 13.53 | 13.53 | 13.53 | 13.53 | 13.53 | - |
| 21 jun 2024 | 13.49 | 13.49 | 13.49 | 13.49 | 13.49 | - |
| 20 jun 2024 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | - |
| 18 jun 2024 | 13.47 | 13.47 | 13.47 | 13.47 | 13.47 | - |
| 17 jun 2024 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | - |
| 14 jun 2024 | 13.32 | 13.32 | 13.32 | 13.32 | 13.32 | - |
| 13 jun 2024 | 13.29 | 13.29 | 13.29 | 13.29 | 13.29 | - |
| 12 jun 2024 | 13.28 | 13.28 | 13.28 | 13.28 | 13.28 | - |
| 11 jun 2024 | 13.19 | 13.19 | 13.19 | 13.19 | 13.19 | - |
| 10 jun 2024 | 13.32 | 13.32 | 13.32 | 13.32 | 13.32 | - |
| 07 jun 2024 | 13.37 | 13.37 | 13.37 | 13.37 | 13.37 | - |
| 06 jun 2024 | 13.37 | 13.37 | 13.37 | 13.37 | 13.37 | - |
| 05 jun 2024 | 13.32 | 13.32 | 13.32 | 13.32 | 13.32 | - |
| 04 jun 2024 | 13.07 | 13.07 | 13.07 | 13.07 | 13.07 | - |
| 03 jun 2024 | 13.19 | 13.19 | 13.19 | 13.19 | 13.19 | - |
| 31 may 2024 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | - |
| 30 may 2024 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | - |
| 29 may 2024 | 13.22 | 13.22 | 13.22 | 13.22 | 13.22 | - |
| 28 may 2024 | 13.42 | 13.42 | 13.42 | 13.42 | 13.42 | - |
| 24 may 2024 | 13.41 | 13.41 | 13.41 | 13.41 | 13.41 | - |
| 23 may 2024 | 13.41 | 13.41 | 13.41 | 13.41 | 13.41 | - |
| 22 may 2024 | 13.42 | 13.42 | 13.42 | 13.42 | 13.42 | - |
| 21 may 2024 | 13.53 | 13.53 | 13.53 | 13.53 | 13.53 | - |
| 20 may 2024 | 13.62 | 13.62 | 13.62 | 13.62 | 13.62 | - |
| 17 may 2024 | 13.57 | 13.57 | 13.57 | 13.57 | 13.57 | - |
| 16 may 2024 | 13.57 | 13.57 | 13.57 | 13.57 | 13.57 | - |
| 15 may 2024 | 13.41 | 13.41 | 13.41 | 13.41 | 13.41 | - |
| 14 may 2024 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | - |
| 13 may 2024 | 13.26 | 13.26 | 13.26 | 13.26 | 13.26 | - |
| 10 may 2024 | 13.09 | 13.09 | 13.09 | 13.09 | 13.09 | - |
| 09 may 2024 | 13.09 | 13.09 | 13.09 | 13.09 | 13.09 | - |
| 08 may 2024 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | - |
| 07 may 2024 | 13.11 | 13.11 | 13.11 | 13.11 | 13.11 | - |
| 06 may 2024 | 13.13 | 13.13 | 13.13 | 13.13 | 13.13 | - |
| 03 may 2024 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | - |
| 02 may 2024 | 12.92 | 12.92 | 12.92 | 12.92 | 12.92 | - |
| 01 may 2024 | 12.68 | 12.68 | 12.68 | 12.68 | 12.68 | - |
| 30 abr 2024 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | - |
| 29 abr 2024 | 12.86 | 12.86 | 12.86 | 12.86 | 12.86 | - |
| 26 abr 2024 | 12.74 | 12.74 | 12.74 | 12.74 | 12.74 | - |
| 25 abr 2024 | 12.57 | 12.57 | 12.57 | 12.57 | 12.57 | - |
| 24 abr 2024 | 12.49 | 12.49 | 12.49 | 12.49 | 12.49 | - |
| 23 abr 2024 | 12.43 | 12.43 | 12.43 | 12.43 | 12.43 | - |
| 22 abr 2024 | 12.37 | 12.37 | 12.37 | 12.37 | 12.37 | - |
| 19 abr 2024 | 12.23 | 12.23 | 12.23 | 12.23 | 12.23 | - |
| 18 abr 2024 | 12.28 | 12.28 | 12.28 | 12.28 | 12.28 | - |
| 17 abr 2024 | 12.23 | 12.23 | 12.23 | 12.23 | 12.23 | - |
| 16 abr 2024 | 12.22 | 12.22 | 12.22 | 12.22 | 12.22 | - |
| 15 abr 2024 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | - |
| 12 abr 2024 | 12.79 | 12.79 | 12.79 | 12.79 | 12.79 | - |
| 11 abr 2024 | 12.79 | 12.79 | 12.79 | 12.79 | 12.79 | - |
| 10 abr 2024 | 12.74 | 12.74 | 12.74 | 12.74 | 12.74 | - |
| 09 abr 2024 | 12.86 | 12.86 | 12.86 | 12.86 | 12.86 | - |
| 08 abr 2024 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - |
| 05 abr 2024 | 12.77 | 12.77 | 12.77 | 12.77 | 12.77 | - |
| 04 abr 2024 | 12.77 | 12.77 | 12.77 | 12.77 | 12.77 | - |
| 03 abr 2024 | 12.68 | 12.68 | 12.68 | 12.68 | 12.68 | - |
| 02 abr 2024 | 12.74 | 12.74 | 12.74 | 12.74 | 12.74 | - |
| 01 abr 2024 | 12.71 | 12.71 | 12.71 | 12.71 | 12.71 | - |
| 28 mar 2024 | 12.68 | 12.68 | 12.68 | 12.68 | 12.68 | - |
| 27 mar 2024 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | - |
| 26 mar 2024 | 12.64 | 12.64 | 12.64 | 12.64 | 12.64 | - |
| 25 mar 2024 | 12.63 | 12.63 | 12.63 | 12.63 | 12.63 | - |
| 22 mar 2024 | 12.68 | 12.68 | 12.68 | 12.68 | 12.68 | - |
| 21 mar 2024 | 12.79 | 12.79 | 12.79 | 12.79 | 12.79 | - |
| 20 mar 2024 | 12.68 | 12.68 | 12.68 | 12.68 | 12.68 | - |
| 19 mar 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - |
| 18 mar 2024 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | - |
| 15 mar 2024 | 12.84 | 12.84 | 12.84 | 12.84 | 12.84 | - |
| 14 mar 2024 | 12.84 | 12.84 | 12.84 | 12.84 | 12.84 | - |
| 13 mar 2024 | 12.92 | 12.92 | 12.92 | 12.92 | 12.92 | - |
| 12 mar 2024 | 12.91 | 12.91 | 12.91 | 12.91 | 12.91 | - |
| 11 mar 2024 | 12.77 | 12.77 | 12.77 | 12.77 | 12.77 | - |
| 08 mar 2024 | 12.71 | 12.71 | 12.71 | 12.71 | 12.71 | - |
| 07 mar 2024 | 12.71 | 12.71 | 12.71 | 12.71 | 12.71 | - |
| 06 mar 2024 | 12.63 | 12.63 | 12.63 | 12.63 | 12.63 | - |
| 05 mar 2024 | 12.49 | 12.49 | 12.49 | 12.49 | 12.49 | - |
| 04 mar 2024 | 12.59 | 12.59 | 12.59 | 12.59 | 12.59 | - |
| 01 mar 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - |
| 29 feb 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - |
| 28 feb 2024 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | - |
| 27 feb 2024 | 12.52 | 12.52 | 12.52 | 12.52 | 12.52 | - |
| 26 feb 2024 | 12.52 | 12.52 | 12.52 | 12.52 | 12.52 | - |
| 23 feb 2024 | 12.56 | 12.56 | 12.56 | 12.56 | 12.56 | - |
| 22 feb 2024 | 12.62 | 12.62 | 12.62 | 12.62 | 12.62 | - |
| 21 feb 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - |
| 20 feb 2024 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | - |
| 16 feb 2024 | 12.42 | 12.42 | 12.42 | 12.42 | 12.42 | - |
| 15 feb 2024 | 12.38 | 12.38 | 12.38 | 12.38 | 12.38 | - |
| 14 feb 2024 | 12.34 | 12.34 | 12.34 | 12.34 | 12.34 | - |
| 13 feb 2024 | 12.29 | 12.29 | 12.29 | 12.29 | 12.29 | - |
| 12 feb 2024 | 12.42 | 12.42 | 12.42 | 12.42 | 12.42 | - |
| *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.