U.S. markets closed
F S&P 500
5,306.75 -18.00 (-0.34%) F Dow Jones
38,818.00 -126.00 (-0.32%) F Nasdaq
18,880.50 -60.00 (-0.32%) E-mini Russell 2000 Index Futur
2,063.60 -9.60 (-0.46%) Petróleo
80.08 +0.25 (+0.31%) Oro
2,357.30 +0.80 (+0.03%)
Barrett Opportunity Retail (SAOPX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 08:01PM EDT
Periodo de tiempo:
28 may 2023 - 28 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 may 2024 | 23.79 | 23.79 | 23.79 | 23.79 | 23.79 | - |
| 24 may 2024 | 23.87 | 23.87 | 23.87 | 23.87 | 23.87 | - |
| 23 may 2024 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | - |
| 22 may 2024 | 23.97 | 23.97 | 23.97 | 23.97 | 23.97 | - |
| 21 may 2024 | 24.06 | 24.06 | 24.06 | 24.06 | 24.06 | - |
| 20 may 2024 | 24.06 | 24.06 | 24.06 | 24.06 | 24.06 | - |
| 17 may 2024 | 24.08 | 24.08 | 24.08 | 24.08 | 24.08 | - |
| 16 may 2024 | 23.96 | 23.96 | 23.96 | 23.96 | 23.96 | - |
| 15 may 2024 | 23.98 | 23.98 | 23.98 | 23.98 | 23.98 | - |
| 14 may 2024 | 23.77 | 23.77 | 23.77 | 23.77 | 23.77 | - |
| 13 may 2024 | 23.72 | 23.72 | 23.72 | 23.72 | 23.72 | - |
| 10 may 2024 | 23.78 | 23.78 | 23.78 | 23.78 | 23.78 | - |
| 09 may 2024 | 23.66 | 23.66 | 23.66 | 23.66 | 23.66 | - |
| 08 may 2024 | 23.47 | 23.47 | 23.47 | 23.47 | 23.47 | - |
| 07 may 2024 | 23.53 | 23.53 | 23.53 | 23.53 | 23.53 | - |
| 06 may 2024 | 23.42 | 23.42 | 23.42 | 23.42 | 23.42 | - |
| 03 may 2024 | 23.19 | 23.19 | 23.19 | 23.19 | 23.19 | - |
| 02 may 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - |
| 01 may 2024 | 22.92 | 22.92 | 22.92 | 22.92 | 22.92 | - |
| 30 abr 2024 | 22.89 | 22.89 | 22.89 | 22.89 | 22.89 | - |
| 29 abr 2024 | 23.27 | 23.27 | 23.27 | 23.27 | 23.27 | - |
| 26 abr 2024 | 23.26 | 23.26 | 23.26 | 23.26 | 23.26 | - |
| 25 abr 2024 | 23.08 | 23.08 | 23.08 | 23.08 | 23.08 | - |
| 24 abr 2024 | 23.23 | 23.23 | 23.23 | 23.23 | 23.23 | - |
| 23 abr 2024 | 23.27 | 23.27 | 23.27 | 23.27 | 23.27 | - |
| 22 abr 2024 | 23.06 | 23.06 | 23.06 | 23.06 | 23.06 | - |
| 19 abr 2024 | 22.83 | 22.83 | 22.83 | 22.83 | 22.83 | - |
| 18 abr 2024 | 22.71 | 22.71 | 22.71 | 22.71 | 22.71 | - |
| 17 abr 2024 | 22.76 | 22.76 | 22.76 | 22.76 | 22.76 | - |
| 16 abr 2024 | 22.78 | 22.78 | 22.78 | 22.78 | 22.78 | - |
| 15 abr 2024 | 22.86 | 22.86 | 22.86 | 22.86 | 22.86 | - |
| 12 abr 2024 | 23.08 | 23.08 | 23.08 | 23.08 | 23.08 | - |
| 11 abr 2024 | 23.26 | 23.26 | 23.26 | 23.26 | 23.26 | - |
| 10 abr 2024 | 23.24 | 23.24 | 23.24 | 23.24 | 23.24 | - |
| 09 abr 2024 | 23.38 | 23.38 | 23.38 | 23.38 | 23.38 | - |
| 08 abr 2024 | 23.39 | 23.39 | 23.39 | 23.39 | 23.39 | - |
| 05 abr 2024 | 23.34 | 23.34 | 23.34 | 23.34 | 23.34 | - |
| 04 abr 2024 | 23.11 | 23.11 | 23.11 | 23.11 | 23.11 | - |
| 03 abr 2024 | 23.32 | 23.32 | 23.32 | 23.32 | 23.32 | - |
| 02 abr 2024 | 23.22 | 23.22 | 23.22 | 23.22 | 23.22 | - |
| 01 abr 2024 | 23.24 | 23.24 | 23.24 | 23.24 | 23.24 | - |
| 28 mar 2024 | 23.13 | 23.13 | 23.13 | 23.13 | 23.13 | - |
| 27 mar 2024 | 23.16 | 23.16 | 23.16 | 23.16 | 23.16 | - |
| 26 mar 2024 | 22.98 | 22.98 | 22.98 | 22.98 | 22.98 | - |
| 25 mar 2024 | 23.04 | 23.04 | 23.04 | 23.04 | 23.04 | - |
| 22 mar 2024 | 23.11 | 23.11 | 23.11 | 23.11 | 23.11 | - |
| 21 mar 2024 | 23.14 | 23.14 | 23.14 | 23.14 | 23.14 | - |
| 20 mar 2024 | 23.12 | 23.12 | 23.12 | 23.12 | 23.12 | - |
| 19 mar 2024 | 22.95 | 22.95 | 22.95 | 22.95 | 22.95 | - |
| 18 mar 2024 | 22.79 | 22.79 | 22.79 | 22.79 | 22.79 | - |
| 15 mar 2024 | 22.68 | 22.68 | 22.68 | 22.68 | 22.68 | - |
| 14 mar 2024 | 22.76 | 22.76 | 22.76 | 22.76 | 22.76 | - |
| 13 mar 2024 | 22.71 | 22.71 | 22.71 | 22.71 | 22.71 | - |
| 12 mar 2024 | 22.59 | 22.59 | 22.59 | 22.59 | 22.59 | - |
| 11 mar 2024 | 22.47 | 22.47 | 22.47 | 22.47 | 22.47 | - |
| 08 mar 2024 | 22.44 | 22.44 | 22.44 | 22.44 | 22.44 | - |
| 07 mar 2024 | 22.44 | 22.44 | 22.44 | 22.44 | 22.44 | - |
| 06 mar 2024 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | - |
| 05 mar 2024 | 22.19 | 22.19 | 22.19 | 22.19 | 22.19 | - |
| 04 mar 2024 | 22.38 | 22.38 | 22.38 | 22.38 | 22.38 | - |
| 01 mar 2024 | 22.48 | 22.48 | 22.48 | 22.48 | 22.48 | - |
| 29 feb 2024 | 22.46 | 22.46 | 22.46 | 22.46 | 22.46 | - |
| 28 feb 2024 | 22.36 | 22.36 | 22.36 | 22.36 | 22.36 | - |
| 27 feb 2024 | 22.43 | 22.43 | 22.43 | 22.43 | 22.43 | - |
| 26 feb 2024 | 22.37 | 22.37 | 22.37 | 22.37 | 22.37 | - |
| 23 feb 2024 | 22.55 | 22.55 | 22.55 | 22.55 | 22.55 | - |
| 22 feb 2024 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | - |
| 21 feb 2024 | 22.29 | 22.29 | 22.29 | 22.29 | 22.29 | - |
| 20 feb 2024 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | - |
| 16 feb 2024 | 22.23 | 22.23 | 22.23 | 22.23 | 22.23 | - |
| 15 feb 2024 | 22.28 | 22.28 | 22.28 | 22.28 | 22.28 | - |
| 14 feb 2024 | 22.17 | 22.17 | 22.17 | 22.17 | 22.17 | - |
| 13 feb 2024 | 22.05 | 22.05 | 22.05 | 22.05 | 22.05 | - |
| 12 feb 2024 | 22.36 | 22.36 | 22.36 | 22.36 | 22.36 | - |
| 09 feb 2024 | 22.35 | 22.35 | 22.35 | 22.35 | 22.35 | - |
| 08 feb 2024 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | - |
| 07 feb 2024 | 22.13 | 22.13 | 22.13 | 22.13 | 22.13 | - |
| 06 feb 2024 | 21.99 | 21.99 | 21.99 | 21.99 | 21.99 | - |
| 05 feb 2024 | 21.88 | 21.88 | 21.88 | 21.88 | 21.88 | - |
| 02 feb 2024 | 21.91 | 21.91 | 21.91 | 21.91 | 21.91 | - |
| 01 feb 2024 | 21.88 | 21.88 | 21.88 | 21.88 | 21.88 | - |
| 31 ene 2024 | 21.65 | 21.65 | 21.65 | 21.65 | 21.65 | - |
| 30 ene 2024 | 22.04 | 22.04 | 22.04 | 22.04 | 22.04 | - |
| 29 ene 2024 | 21.99 | 21.99 | 21.99 | 21.99 | 21.99 | - |
| 26 ene 2024 | 21.91 | 21.91 | 21.91 | 21.91 | 21.91 | - |
| 25 ene 2024 | 21.91 | 21.91 | 21.91 | 21.91 | 21.91 | - |
| 24 ene 2024 | 21.74 | 21.74 | 21.74 | 21.74 | 21.74 | - |
| 23 ene 2024 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | - |
| 22 ene 2024 | 21.59 | 21.59 | 21.59 | 21.59 | 21.59 | - |
| 19 ene 2024 | 21.56 | 21.56 | 21.56 | 21.56 | 21.56 | - |
| 18 ene 2024 | 21.43 | 21.43 | 21.43 | 21.43 | 21.43 | - |
| 17 ene 2024 | 21.27 | 21.27 | 21.27 | 21.27 | 21.27 | - |
| 16 ene 2024 | 21.43 | 21.43 | 21.43 | 21.43 | 21.43 | - |
| 12 ene 2024 | 21.57 | 21.57 | 21.57 | 21.57 | 21.57 | - |
| 11 ene 2024 | 21.41 | 21.41 | 21.41 | 21.41 | 21.41 | - |
| 10 ene 2024 | 21.42 | 21.42 | 21.42 | 21.42 | 21.42 | - |
| 09 ene 2024 | 21.38 | 21.38 | 21.38 | 21.38 | 21.38 | - |
| 08 ene 2024 | 21.49 | 21.49 | 21.49 | 21.49 | 21.49 | - |
| 05 ene 2024 | 21.33 | 21.33 | 21.33 | 21.33 | 21.33 | - |
| 04 ene 2024 | 21.35 | 21.35 | 21.35 | 21.35 | 21.35 | - |
| *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.