U.S. markets open in 4 hours 52 minutes
F S&P 500
5,079.00 +32.50 (+0.64%) F Dow Jones
38,214.00 +145.00 (+0.38%) F Nasdaq
17,589.75 +151.50 (+0.87%) E-mini Russell 2000 Index Futur
2,014.20 +24.50 (+1.23%) Petróleo
79.68 +0.68 (+0.86%) Oro
2,315.50 +4.50 (+0.19%)
American Beacon SiM High Yld Opps R5 (SHOIX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 08:00PM EDT
Periodo de tiempo:
02 may 2023 - 02 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 01 may 2024 | 9.02 | 9.02 | 9.02 | 9.02 | 9.02 | - |
| 30 abr 2024 | 9.03 | 9.03 | 9.03 | 9.03 | 9.03 | - |
| 29 abr 2024 | 9.04 | 9.04 | 9.04 | 9.04 | 9.04 | - |
| 26 abr 2024 | 9.03 | 9.03 | 9.03 | 9.03 | 9.03 | - |
| 25 abr 2024 | 9.02 | 9.02 | 9.02 | 9.02 | 9.02 | - |
| 24 abr 2024 | 9.04 | 9.04 | 9.04 | 9.04 | 9.04 | - |
| 23 abr 2024 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | - |
| 22 abr 2024 | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | - |
| 19 abr 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - |
| 18 abr 2024 | 8.99 | 8.99 | 8.99 | 8.99 | 8.99 | - |
| 17 abr 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - |
| 16 abr 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - |
| 15 abr 2024 | 9.02 | 9.02 | 9.02 | 9.02 | 9.02 | - |
| 12 abr 2024 | 9.04 | 9.04 | 9.04 | 9.04 | 9.04 | - |
| 11 abr 2024 | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | - |
| 10 abr 2024 | 9.07 | 9.07 | 9.07 | 9.07 | 9.07 | - |
| 09 abr 2024 | 9.11 | 9.11 | 9.11 | 9.11 | 9.11 | - |
| 08 abr 2024 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | - |
| 05 abr 2024 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | - |
| 04 abr 2024 | 9.11 | 9.11 | 9.11 | 9.11 | 9.11 | - |
| 03 abr 2024 | 9.11 | 9.11 | 9.11 | 9.11 | 9.11 | - |
| 02 abr 2024 | 9.11 | 9.11 | 9.11 | 9.11 | 9.11 | - |
| 01 abr 2024 | 9.12 | 9.12 | 9.12 | 9.12 | 9.12 | - |
| 28 mar 2024 | 9.14 | 9.14 | 9.14 | 9.14 | 9.14 | - |
| 27 mar 2024 | 9.14 | 9.14 | 9.14 | 9.14 | 9.14 | - |
| 26 mar 2024 | 9.13 | 9.13 | 9.13 | 9.13 | 9.13 | - |
| 25 mar 2024 | 9.14 | 9.14 | 9.14 | 9.14 | 9.14 | - |
| 22 mar 2024 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | - |
| 21 mar 2024 | 9.14 | 9.14 | 9.14 | 9.14 | 9.14 | - |
| 20 mar 2024 | 9.11 | 9.11 | 9.11 | 9.11 | 9.11 | - |
| 19 mar 2024 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | - |
| 18 mar 2024 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | - |
| 15 mar 2024 | 9.09 | 9.09 | 9.09 | 9.09 | 9.09 | - |
| 14 mar 2024 | 9.11 | 9.11 | 9.11 | 9.11 | 9.11 | - |
| 13 mar 2024 | 9.12 | 9.12 | 9.12 | 9.12 | 9.12 | - |
| 12 mar 2024 | 9.11 | 9.11 | 9.11 | 9.11 | 9.11 | - |
| 11 mar 2024 | 9.12 | 9.12 | 9.12 | 9.12 | 9.12 | - |
| 08 mar 2024 | 9.12 | 9.12 | 9.12 | 9.12 | 9.12 | - |
| 07 mar 2024 | 9.11 | 9.11 | 9.11 | 9.11 | 9.11 | - |
| 06 mar 2024 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | - |
| 05 mar 2024 | 9.09 | 9.09 | 9.09 | 9.09 | 9.09 | - |
| 04 mar 2024 | 9.08 | 9.08 | 9.08 | 9.08 | 9.08 | - |
| 01 mar 2024 | 9.08 | 9.08 | 9.08 | 9.08 | 9.08 | - |
| 29 feb 2024 | 9.08 | 9.08 | 9.08 | 9.08 | 9.08 | - |
| 28 feb 2024 | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | - |
| 27 feb 2024 | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | - |
| 26 feb 2024 | 9.07 | 9.07 | 9.07 | 9.07 | 9.07 | - |
| 23 feb 2024 | 9.07 | 9.07 | 9.07 | 9.07 | 9.07 | - |
| 22 feb 2024 | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | - |
| 21 feb 2024 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | - |
| 20 feb 2024 | 9.07 | 9.07 | 9.07 | 9.07 | 9.07 | - |
| 16 feb 2024 | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | - |
| 15 feb 2024 | 9.07 | 9.07 | 9.07 | 9.07 | 9.07 | - |
| 14 feb 2024 | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | - |
| 13 feb 2024 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | - |
| 12 feb 2024 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | - |
| 09 feb 2024 | 9.09 | 9.09 | 9.09 | 9.09 | 9.09 | - |
| 08 feb 2024 | 9.09 | 9.09 | 9.09 | 9.09 | 9.09 | - |
| 07 feb 2024 | 9.09 | 9.09 | 9.09 | 9.09 | 9.09 | - |
| 06 feb 2024 | 9.07 | 9.07 | 9.07 | 9.07 | 9.07 | - |
| 05 feb 2024 | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | - |
| 02 feb 2024 | 9.09 | 9.09 | 9.09 | 9.09 | 9.09 | - |
| 01 feb 2024 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | - |
| 31 ene 2024 | 9.09 | 9.09 | 9.09 | 9.09 | 9.09 | - |
| 31 ene 2024 | 0.052 Dividendo | |||||
| 30 ene 2024 | 9.09 | 9.09 | 9.09 | 9.09 | 9.04 | - |
| 29 ene 2024 | 9.09 | 9.09 | 9.09 | 9.09 | 9.04 | - |
| 26 ene 2024 | 9.09 | 9.09 | 9.09 | 9.09 | 9.04 | - |
| 25 ene 2024 | 9.08 | 9.08 | 9.08 | 9.08 | 9.03 | - |
| 24 ene 2024 | 9.07 | 9.07 | 9.07 | 9.07 | 9.02 | - |
| 23 ene 2024 | 9.05 | 9.05 | 9.05 | 9.05 | 9.00 | - |
| 22 ene 2024 | 9.04 | 9.04 | 9.04 | 9.04 | 8.99 | - |
| 19 ene 2024 | 9.03 | 9.03 | 9.03 | 9.03 | 8.98 | - |
| 18 ene 2024 | 9.03 | 9.03 | 9.03 | 9.03 | 8.98 | - |
| 17 ene 2024 | 9.03 | 9.03 | 9.03 | 9.03 | 8.98 | - |
| 16 ene 2024 | 9.05 | 9.05 | 9.05 | 9.05 | 9.00 | - |
| 12 ene 2024 | 9.07 | 9.07 | 9.07 | 9.07 | 9.02 | - |
| 11 ene 2024 | 9.05 | 9.05 | 9.05 | 9.05 | 9.00 | - |
| 10 ene 2024 | 9.02 | 9.02 | 9.02 | 9.02 | 8.97 | - |
| 09 ene 2024 | 8.99 | 8.99 | 8.99 | 8.99 | 8.94 | - |
| 08 ene 2024 | 8.97 | 8.97 | 8.97 | 8.97 | 8.92 | - |
| 05 ene 2024 | 8.96 | 8.96 | 8.96 | 8.96 | 8.91 | - |
| 04 ene 2024 | 8.96 | 8.96 | 8.96 | 8.96 | 8.91 | - |
| 03 ene 2024 | 8.96 | 8.96 | 8.96 | 8.96 | 8.91 | - |
| 02 ene 2024 | 8.99 | 8.99 | 8.99 | 8.99 | 8.94 | - |
| 29 dic 2023 | 9.02 | 9.02 | 9.02 | 9.02 | 8.97 | - |
| 29 dic 2023 | 0.053 Dividendo | |||||
| 28 dic 2023 | 9.02 | 9.02 | 9.02 | 9.02 | 8.92 | - |
| 27 dic 2023 | 8.97 | 8.97 | 8.97 | 8.97 | 8.87 | - |
| 26 dic 2023 | 8.97 | 8.97 | 8.97 | 8.97 | 8.87 | - |
| 22 dic 2023 | 8.96 | 8.96 | 8.96 | 8.96 | 8.86 | - |
| 21 dic 2023 | 8.96 | 8.96 | 8.96 | 8.96 | 8.86 | - |
| 20 dic 2023 | 8.96 | 8.96 | 8.96 | 8.96 | 8.86 | - |
| 19 dic 2023 | 8.94 | 8.94 | 8.94 | 8.94 | 8.84 | - |
| 18 dic 2023 | 8.92 | 8.92 | 8.92 | 8.92 | 8.82 | - |
| 15 dic 2023 | 8.92 | 8.92 | 8.92 | 8.92 | 8.82 | - |
| 14 dic 2023 | 8.91 | 8.91 | 8.91 | 8.91 | 8.81 | - |
| 13 dic 2023 | 8.81 | 8.81 | 8.81 | 8.81 | 8.71 | - |
| 12 dic 2023 | 8.77 | 8.77 | 8.77 | 8.77 | 8.67 | - |
| 11 dic 2023 | 8.77 | 8.77 | 8.77 | 8.77 | 8.67 | - |
| *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.