U.S. markets open in 6 hours 20 minutes
F S&P 500
5,564.50 -4.25 (-0.08%) F Dow Jones
39,682.00 -6.00 (-0.02%) F Nasdaq
20,239.00 -16.25 (-0.08%) E-mini Russell 2000 Index Futur
2,055.70 +0.70 (+0.03%) Petróleo
83.28 +0.47 (+0.57%) Oro
2,350.20 +16.80 (+0.72%)
Allspring Small Company Value Inst (SCVNX)
Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 08:00PM EDT
Periodo de tiempo:
03 jul 2023 - 03 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 02 jul 2024 | 37.19 | 37.19 | 37.19 | 37.19 | 37.19 | - |
| 01 jul 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - |
| 28 jun 2024 | 37.36 | 37.36 | 37.36 | 37.36 | 37.36 | - |
| 27 jun 2024 | 36.96 | 36.96 | 36.96 | 36.96 | 36.96 | - |
| 26 jun 2024 | 36.83 | 36.83 | 36.83 | 36.83 | 36.83 | - |
| 25 jun 2024 | 36.90 | 36.90 | 36.90 | 36.90 | 36.90 | - |
| 24 jun 2024 | 37.16 | 37.16 | 37.16 | 37.16 | 37.16 | - |
| 21 jun 2024 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | - |
| 20 jun 2024 | 36.85 | 36.85 | 36.85 | 36.85 | 36.85 | - |
| 18 jun 2024 | 36.95 | 36.95 | 36.95 | 36.95 | 36.95 | - |
| 17 jun 2024 | 36.83 | 36.83 | 36.83 | 36.83 | 36.83 | - |
| 14 jun 2024 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | - |
| 13 jun 2024 | 36.95 | 36.95 | 36.95 | 36.95 | 36.95 | - |
| 12 jun 2024 | 37.32 | 37.32 | 37.32 | 37.32 | 37.32 | - |
| 11 jun 2024 | 36.73 | 36.73 | 36.73 | 36.73 | 36.73 | - |
| 10 jun 2024 | 36.82 | 36.82 | 36.82 | 36.82 | 36.82 | - |
| 07 jun 2024 | 36.87 | 36.87 | 36.87 | 36.87 | 36.87 | - |
| 06 jun 2024 | 37.16 | 37.16 | 37.16 | 37.16 | 37.16 | - |
| 05 jun 2024 | 37.34 | 37.34 | 37.34 | 37.34 | 37.34 | - |
| 04 jun 2024 | 36.97 | 36.97 | 36.97 | 36.97 | 36.97 | - |
| 03 jun 2024 | 37.54 | 37.54 | 37.54 | 37.54 | 37.54 | - |
| 31 may 2024 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - |
| 30 may 2024 | 37.57 | 37.57 | 37.57 | 37.57 | 37.57 | - |
| 29 may 2024 | 37.12 | 37.12 | 37.12 | 37.12 | 37.12 | - |
| 28 may 2024 | 37.66 | 37.66 | 37.66 | 37.66 | 37.66 | - |
| 24 may 2024 | 37.83 | 37.83 | 37.83 | 37.83 | 37.83 | - |
| 23 may 2024 | 37.51 | 37.51 | 37.51 | 37.51 | 37.51 | - |
| 22 may 2024 | 37.96 | 37.96 | 37.96 | 37.96 | 37.96 | - |
| 21 may 2024 | 38.32 | 38.32 | 38.32 | 38.32 | 38.32 | - |
| 20 may 2024 | 38.34 | 38.34 | 38.34 | 38.34 | 38.34 | - |
| 17 may 2024 | 38.36 | 38.36 | 38.36 | 38.36 | 38.36 | - |
| 16 may 2024 | 38.29 | 38.29 | 38.29 | 38.29 | 38.29 | - |
| 15 may 2024 | 38.64 | 38.64 | 38.64 | 38.64 | 38.64 | - |
| 14 may 2024 | 38.37 | 38.37 | 38.37 | 38.37 | 38.37 | - |
| 13 may 2024 | 38.04 | 38.04 | 38.04 | 38.04 | 38.04 | - |
| 10 may 2024 | 38.13 | 38.13 | 38.13 | 38.13 | 38.13 | - |
| 09 may 2024 | 38.24 | 38.24 | 38.24 | 38.24 | 38.24 | - |
| 08 may 2024 | 37.95 | 37.95 | 37.95 | 37.95 | 37.95 | - |
| 07 may 2024 | 37.88 | 37.88 | 37.88 | 37.88 | 37.88 | - |
| 06 may 2024 | 37.92 | 37.92 | 37.92 | 37.92 | 37.92 | - |
| 03 may 2024 | 37.50 | 37.50 | 37.50 | 37.50 | 37.50 | - |
| 02 may 2024 | 37.13 | 37.13 | 37.13 | 37.13 | 37.13 | - |
| 01 may 2024 | 36.56 | 36.56 | 36.56 | 36.56 | 36.56 | - |
| 30 abr 2024 | 36.58 | 36.58 | 36.58 | 36.58 | 36.58 | - |
| 29 abr 2024 | 37.44 | 37.44 | 37.44 | 37.44 | 37.44 | - |
| 26 abr 2024 | 37.23 | 37.23 | 37.23 | 37.23 | 37.23 | - |
| 25 abr 2024 | 37.15 | 37.15 | 37.15 | 37.15 | 37.15 | - |
| 24 abr 2024 | 37.44 | 37.44 | 37.44 | 37.44 | 37.44 | - |
| 23 abr 2024 | 37.52 | 37.52 | 37.52 | 37.52 | 37.52 | - |
| 22 abr 2024 | 36.86 | 36.86 | 36.86 | 36.86 | 36.86 | - |
| 19 abr 2024 | 36.51 | 36.51 | 36.51 | 36.51 | 36.51 | - |
| 18 abr 2024 | 36.21 | 36.21 | 36.21 | 36.21 | 36.21 | - |
| 17 abr 2024 | 36.32 | 36.32 | 36.32 | 36.32 | 36.32 | - |
| 16 abr 2024 | 36.64 | 36.64 | 36.64 | 36.64 | 36.64 | - |
| 15 abr 2024 | 36.89 | 36.89 | 36.89 | 36.89 | 36.89 | - |
| 12 abr 2024 | 37.22 | 37.22 | 37.22 | 37.22 | 37.22 | - |
| 11 abr 2024 | 37.73 | 37.73 | 37.73 | 37.73 | 37.73 | - |
| 10 abr 2024 | 37.58 | 37.58 | 37.58 | 37.58 | 37.58 | - |
| 09 abr 2024 | 38.58 | 38.58 | 38.58 | 38.58 | 38.58 | - |
| 08 abr 2024 | 38.55 | 38.55 | 38.55 | 38.55 | 38.55 | - |
| 05 abr 2024 | 38.41 | 38.41 | 38.41 | 38.41 | 38.41 | - |
| 04 abr 2024 | 38.09 | 38.09 | 38.09 | 38.09 | 38.09 | - |
| 03 abr 2024 | 38.39 | 38.39 | 38.39 | 38.39 | 38.39 | - |
| 02 abr 2024 | 38.16 | 38.16 | 38.16 | 38.16 | 38.16 | - |
| 01 abr 2024 | 38.76 | 38.76 | 38.76 | 38.76 | 38.76 | - |
| 28 mar 2024 | 39.11 | 39.11 | 39.11 | 39.11 | 39.11 | - |
| 27 mar 2024 | 38.82 | 38.82 | 38.82 | 38.82 | 38.82 | - |
| 26 mar 2024 | 38.03 | 38.03 | 38.03 | 38.03 | 38.03 | - |
| 25 mar 2024 | 38.15 | 38.15 | 38.15 | 38.15 | 38.15 | - |
| 22 mar 2024 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | - |
| 21 mar 2024 | 38.56 | 38.56 | 38.56 | 38.56 | 38.56 | - |
| 20 mar 2024 | 38.04 | 38.04 | 38.04 | 38.04 | 38.04 | - |
| 19 mar 2024 | 37.38 | 37.38 | 37.38 | 37.38 | 37.38 | - |
| 18 mar 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - |
| 15 mar 2024 | 37.08 | 37.08 | 37.08 | 37.08 | 37.08 | - |
| 14 mar 2024 | 36.90 | 36.90 | 36.90 | 36.90 | 36.90 | - |
| 13 mar 2024 | 37.34 | 37.34 | 37.34 | 37.34 | 37.34 | - |
| 12 mar 2024 | 37.18 | 37.18 | 37.18 | 37.18 | 37.18 | - |
| 11 mar 2024 | 37.15 | 37.15 | 37.15 | 37.15 | 37.15 | - |
| 08 mar 2024 | 37.26 | 37.26 | 37.26 | 37.26 | 37.26 | - |
| 07 mar 2024 | 37.38 | 37.38 | 37.38 | 37.38 | 37.38 | - |
| 06 mar 2024 | 37.11 | 37.11 | 37.11 | 37.11 | 37.11 | - |
| 05 mar 2024 | 37.17 | 37.17 | 37.17 | 37.17 | 37.17 | - |
| 04 mar 2024 | 37.30 | 37.30 | 37.30 | 37.30 | 37.30 | - |
| 01 mar 2024 | 37.36 | 37.36 | 37.36 | 37.36 | 37.36 | - |
| 29 feb 2024 | 37.17 | 37.17 | 37.17 | 37.17 | 37.17 | - |
| 28 feb 2024 | 36.86 | 36.86 | 36.86 | 36.86 | 36.86 | - |
| 27 feb 2024 | 37.05 | 37.05 | 37.05 | 37.05 | 37.05 | - |
| 26 feb 2024 | 36.81 | 36.81 | 36.81 | 36.81 | 36.81 | - |
| 23 feb 2024 | 36.76 | 36.76 | 36.76 | 36.76 | 36.76 | - |
| 22 feb 2024 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | - |
| 21 feb 2024 | 36.37 | 36.37 | 36.37 | 36.37 | 36.37 | - |
| 20 feb 2024 | 36.39 | 36.39 | 36.39 | 36.39 | 36.39 | - |
| 16 feb 2024 | 36.82 | 36.82 | 36.82 | 36.82 | 36.82 | - |
| 15 feb 2024 | 37.21 | 37.21 | 37.21 | 37.21 | 37.21 | - |
| 14 feb 2024 | 36.32 | 36.32 | 36.32 | 36.32 | 36.32 | - |
| 13 feb 2024 | 35.65 | 35.65 | 35.65 | 35.65 | 35.65 | - |
| 12 feb 2024 | 36.86 | 36.86 | 36.86 | 36.86 | 36.86 | - |
| 09 feb 2024 | 36.34 | 36.34 | 36.34 | 36.34 | 36.34 | - |
| 08 feb 2024 | 36.02 | 36.02 | 36.02 | 36.02 | 36.02 | - |
| *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.