U.S. markets open in 2 hours 42 minutes
F S&P 500
5,538.75 +1.75 (+0.03%) F Dow Jones
39,478.00 -48.00 (-0.12%) F Nasdaq
20,007.00 +34.75 (+0.17%) E-mini Russell 2000 Index Futur
2,039.20 -5.70 (-0.28%) Petróleo
81.58 +0.75 (+0.93%) Oro
2,321.80 -9.00 (-0.39%)
Sprott Gold Equity Institutional (SGDIX)
Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 08:00PM EDT
Periodo de tiempo:
26 jun 2023 - 26 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 25 jun 2024 | 46.99 | 46.99 | 46.99 | 46.99 | 46.99 | - |
| 24 jun 2024 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | - |
| 21 jun 2024 | 48.20 | 48.20 | 48.20 | 48.20 | 48.20 | - |
| 20 jun 2024 | 48.85 | 48.85 | 48.85 | 48.85 | 48.85 | - |
| 18 jun 2024 | 47.82 | 47.82 | 47.82 | 47.82 | 47.82 | - |
| 17 jun 2024 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | - |
| 14 jun 2024 | 47.82 | 47.82 | 47.82 | 47.82 | 47.82 | - |
| 13 jun 2024 | 47.59 | 47.59 | 47.59 | 47.59 | 47.59 | - |
| 12 jun 2024 | 48.51 | 48.51 | 48.51 | 48.51 | 48.51 | - |
| 11 jun 2024 | 48.20 | 48.20 | 48.20 | 48.20 | 48.20 | - |
| 10 jun 2024 | 48.92 | 48.92 | 48.92 | 48.92 | 48.92 | - |
| 07 jun 2024 | 48.49 | 48.49 | 48.49 | 48.49 | 48.49 | - |
| 06 jun 2024 | 50.83 | 50.83 | 50.83 | 50.83 | 50.83 | - |
| 05 jun 2024 | 49.56 | 49.56 | 49.56 | 49.56 | 49.56 | - |
| 04 jun 2024 | 48.99 | 48.99 | 48.99 | 48.99 | 48.99 | - |
| 03 jun 2024 | 50.32 | 50.32 | 50.32 | 50.32 | 50.32 | - |
| 31 may 2024 | 50.32 | 50.32 | 50.32 | 50.32 | 50.32 | - |
| 30 may 2024 | 50.39 | 50.39 | 50.39 | 50.39 | 50.39 | - |
| 29 may 2024 | 50.27 | 50.27 | 50.27 | 50.27 | 50.27 | - |
| 28 may 2024 | 51.13 | 51.13 | 51.13 | 51.13 | 51.13 | - |
| 24 may 2024 | 49.80 | 49.80 | 49.80 | 49.80 | 49.80 | - |
| 23 may 2024 | 49.33 | 49.33 | 49.33 | 49.33 | 49.33 | - |
| 22 may 2024 | 50.53 | 50.53 | 50.53 | 50.53 | 50.53 | - |
| 21 may 2024 | 52.07 | 52.07 | 52.07 | 52.07 | 52.07 | - |
| 20 may 2024 | 51.98 | 51.98 | 51.98 | 51.98 | 51.98 | - |
| 17 may 2024 | 51.48 | 51.48 | 51.48 | 51.48 | 51.48 | - |
| 16 may 2024 | 50.34 | 50.34 | 50.34 | 50.34 | 50.34 | - |
| 15 may 2024 | 50.34 | 50.34 | 50.34 | 50.34 | 50.34 | - |
| 14 may 2024 | 49.51 | 49.51 | 49.51 | 49.51 | 49.51 | - |
| 13 may 2024 | 48.88 | 48.88 | 48.88 | 48.88 | 48.88 | - |
| 10 may 2024 | 49.32 | 49.32 | 49.32 | 49.32 | 49.32 | - |
| 09 may 2024 | 49.10 | 49.10 | 49.10 | 49.10 | 49.10 | - |
| 08 may 2024 | 47.94 | 47.94 | 47.94 | 47.94 | 47.94 | - |
| 07 may 2024 | 48.08 | 48.08 | 48.08 | 48.08 | 48.08 | - |
| 06 may 2024 | 47.99 | 47.99 | 47.99 | 47.99 | 47.99 | - |
| 03 may 2024 | 47.35 | 47.35 | 47.35 | 47.35 | 47.35 | - |
| 02 may 2024 | 47.69 | 47.69 | 47.69 | 47.69 | 47.69 | - |
| 01 may 2024 | 47.76 | 47.76 | 47.76 | 47.76 | 47.76 | - |
| 30 abr 2024 | 47.42 | 47.42 | 47.42 | 47.42 | 47.42 | - |
| 29 abr 2024 | 49.34 | 49.34 | 49.34 | 49.34 | 49.34 | - |
| 26 abr 2024 | 49.07 | 49.07 | 49.07 | 49.07 | 49.07 | - |
| 25 abr 2024 | 48.46 | 48.46 | 48.46 | 48.46 | 48.46 | - |
| 24 abr 2024 | 47.69 | 47.69 | 47.69 | 47.69 | 47.69 | - |
| 23 abr 2024 | 47.81 | 47.81 | 47.81 | 47.81 | 47.81 | - |
| 22 abr 2024 | 47.43 | 47.43 | 47.43 | 47.43 | 47.43 | - |
| 19 abr 2024 | 49.12 | 49.12 | 49.12 | 49.12 | 49.12 | - |
| 18 abr 2024 | 48.64 | 48.64 | 48.64 | 48.64 | 48.64 | - |
| 17 abr 2024 | 48.32 | 48.32 | 48.32 | 48.32 | 48.32 | - |
| 16 abr 2024 | 47.96 | 47.96 | 47.96 | 47.96 | 47.96 | - |
| 15 abr 2024 | 48.18 | 48.18 | 48.18 | 48.18 | 48.18 | - |
| 12 abr 2024 | 48.61 | 48.61 | 48.61 | 48.61 | 48.61 | - |
| 11 abr 2024 | 49.06 | 49.06 | 49.06 | 49.06 | 49.06 | - |
| 10 abr 2024 | 48.27 | 48.27 | 48.27 | 48.27 | 48.27 | - |
| 09 abr 2024 | 49.20 | 49.20 | 49.20 | 49.20 | 49.20 | - |
| 08 abr 2024 | 48.66 | 48.66 | 48.66 | 48.66 | 48.66 | - |
| 05 abr 2024 | 48.67 | 48.67 | 48.67 | 48.67 | 48.67 | - |
| 04 abr 2024 | 47.71 | 47.71 | 47.71 | 47.71 | 47.71 | - |
| 03 abr 2024 | 48.41 | 48.41 | 48.41 | 48.41 | 48.41 | - |
| 02 abr 2024 | 47.34 | 47.34 | 47.34 | 47.34 | 47.34 | - |
| 01 abr 2024 | 46.74 | 46.74 | 46.74 | 46.74 | 46.74 | - |
| 28 mar 2024 | 46.27 | 46.27 | 46.27 | 46.27 | 46.27 | - |
| 27 mar 2024 | 45.06 | 45.06 | 45.06 | 45.06 | 45.06 | - |
| 26 mar 2024 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - |
| 25 mar 2024 | 43.95 | 43.95 | 43.95 | 43.95 | 43.95 | - |
| 22 mar 2024 | 43.77 | 43.77 | 43.77 | 43.77 | 43.77 | - |
| 21 mar 2024 | 44.61 | 44.61 | 44.61 | 44.61 | 44.61 | - |
| 20 mar 2024 | 44.76 | 44.76 | 44.76 | 44.76 | 44.76 | - |
| 19 mar 2024 | 43.48 | 43.48 | 43.48 | 43.48 | 43.48 | - |
| 18 mar 2024 | 43.99 | 43.99 | 43.99 | 43.99 | 43.99 | - |
| 15 mar 2024 | 44.25 | 44.25 | 44.25 | 44.25 | 44.25 | - |
| 14 mar 2024 | 43.93 | 43.93 | 43.93 | 43.93 | 43.93 | - |
| 13 mar 2024 | 44.28 | 44.28 | 44.28 | 44.28 | 44.28 | - |
| 12 mar 2024 | 43.46 | 43.46 | 43.46 | 43.46 | 43.46 | - |
| 11 mar 2024 | 43.86 | 43.86 | 43.86 | 43.86 | 43.86 | - |
| 08 mar 2024 | 43.49 | 43.49 | 43.49 | 43.49 | 43.49 | - |
| 07 mar 2024 | 43.33 | 43.33 | 43.33 | 43.33 | 43.33 | - |
| 06 mar 2024 | 42.69 | 42.69 | 42.69 | 42.69 | 42.69 | - |
| 05 mar 2024 | 41.93 | 41.93 | 41.93 | 41.93 | 41.93 | - |
| 04 mar 2024 | 41.49 | 41.49 | 41.49 | 41.49 | 41.49 | - |
| 01 mar 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - |
| 29 feb 2024 | 38.53 | 38.53 | 38.53 | 38.53 | 38.53 | - |
| 28 feb 2024 | 37.73 | 37.73 | 37.73 | 37.73 | 37.73 | - |
| 27 feb 2024 | 37.97 | 37.97 | 37.97 | 37.97 | 37.97 | - |
| 26 feb 2024 | 38.21 | 38.21 | 38.21 | 38.21 | 38.21 | - |
| 23 feb 2024 | 38.64 | 38.64 | 38.64 | 38.64 | 38.64 | - |
| 22 feb 2024 | 38.39 | 38.39 | 38.39 | 38.39 | 38.39 | - |
| 21 feb 2024 | 39.03 | 39.03 | 39.03 | 39.03 | 39.03 | - |
| 20 feb 2024 | 39.17 | 39.17 | 39.17 | 39.17 | 39.17 | - |
| 16 feb 2024 | 39.26 | 39.26 | 39.26 | 39.26 | 39.26 | - |
| 15 feb 2024 | 38.87 | 38.87 | 38.87 | 38.87 | 38.87 | - |
| 14 feb 2024 | 38.01 | 38.01 | 38.01 | 38.01 | 38.01 | - |
| 13 feb 2024 | 37.81 | 37.81 | 37.81 | 37.81 | 37.81 | - |
| 12 feb 2024 | 39.32 | 39.32 | 39.32 | 39.32 | 39.32 | - |
| 09 feb 2024 | 39.10 | 39.10 | 39.10 | 39.10 | 39.10 | - |
| 08 feb 2024 | 39.42 | 39.42 | 39.42 | 39.42 | 39.42 | - |
| 07 feb 2024 | 39.76 | 39.76 | 39.76 | 39.76 | 39.76 | - |
| 06 feb 2024 | 39.99 | 39.99 | 39.99 | 39.99 | 39.99 | - |
| 05 feb 2024 | 39.68 | 39.68 | 39.68 | 39.68 | 39.68 | - |
| 02 feb 2024 | 40.55 | 40.55 | 40.55 | 40.55 | 40.55 | - |
| 01 feb 2024 | 41.15 | 41.15 | 41.15 | 41.15 | 41.15 | - |
| *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.