U.S. markets open in 1 hour 29 minutes
F S&P 500
5,534.00 -3.00 (-0.05%) F Dow Jones
39,429.00 -97.00 (-0.25%) F Nasdaq
19,987.00 +14.75 (+0.07%) E-mini Russell 2000 Index Futur
2,034.80 -10.10 (-0.49%) Petróleo
81.30 +0.47 (+0.58%) Oro
2,324.90 -5.90 (-0.25%)
Sprott Inc. (SII)
NYSE - NYSE Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Antes de la apertura del mercado:
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 | 42.24 | 42.24 | 40.98 | 41.17 | 41.17 | 82,400 |
| 24 jun 2024 | 42.65 | 42.95 | 41.68 | 41.74 | 41.74 | 151,300 |
| 21 jun 2024 | 42.59 | 42.80 | 42.09 | 42.65 | 42.65 | 88,500 |
| 20 jun 2024 | 41.27 | 42.79 | 41.17 | 42.64 | 42.64 | 150,100 |
| 18 jun 2024 | 41.03 | 41.50 | 40.75 | 41.24 | 41.24 | 140,500 |
| 17 jun 2024 | 41.10 | 41.20 | 40.47 | 40.97 | 40.97 | 120,000 |
| 14 jun 2024 | 40.90 | 41.41 | 40.90 | 41.27 | 41.27 | 119,900 |
| 13 jun 2024 | 42.69 | 42.70 | 40.87 | 41.17 | 41.17 | 130,700 |
| 12 jun 2024 | 43.70 | 43.70 | 42.75 | 42.83 | 42.83 | 109,600 |
| 11 jun 2024 | 42.98 | 43.11 | 42.43 | 42.97 | 42.97 | 185,800 |
| 10 jun 2024 | 43.36 | 43.65 | 42.95 | 43.35 | 43.35 | 149,900 |
| 07 jun 2024 | 43.70 | 43.91 | 42.88 | 43.35 | 43.35 | 147,100 |
| 06 jun 2024 | 43.75 | 44.76 | 43.62 | 44.52 | 44.52 | 91,600 |
| 05 jun 2024 | 43.38 | 43.90 | 42.82 | 43.62 | 43.62 | 150,200 |
| 04 jun 2024 | 43.87 | 43.87 | 42.93 | 43.31 | 43.31 | 140,500 |
| 03 jun 2024 | 44.77 | 45.10 | 43.90 | 44.00 | 44.00 | 62,000 |
| 31 may 2024 | 44.95 | 45.22 | 43.88 | 44.88 | 44.88 | 128,400 |
| 30 may 2024 | 44.78 | 45.21 | 44.60 | 44.83 | 44.83 | 117,200 |
| 29 may 2024 | 45.93 | 45.93 | 44.75 | 44.80 | 44.80 | 224,000 |
| 28 may 2024 | 46.46 | 46.93 | 46.11 | 46.18 | 46.18 | 167,600 |
| 24 may 2024 | 45.45 | 46.29 | 45.23 | 45.87 | 45.87 | 140,900 |
| 23 may 2024 | 45.69 | 46.25 | 45.25 | 45.43 | 45.43 | 171,000 |
| 22 may 2024 | 46.55 | 46.63 | 45.75 | 45.91 | 45.91 | 188,600 |
| 21 may 2024 | 47.00 | 47.12 | 46.46 | 46.57 | 46.57 | 267,100 |
| 20 may 2024 | 46.47 | 47.30 | 45.73 | 47.03 | 47.03 | 226,200 |
| 17 may 2024 | 45.08 | 47.05 | 44.91 | 46.53 | 46.53 | 537,800 |
| 17 may 2024 | 0.25 Dividendo | |||||
| 16 may 2024 | 44.21 | 45.12 | 44.19 | 44.85 | 44.60 | 182,000 |
| 15 may 2024 | 43.14 | 44.65 | 42.87 | 44.44 | 44.19 | 303,600 |
| 14 may 2024 | 42.42 | 43.40 | 42.20 | 42.98 | 42.74 | 230,700 |
| 13 may 2024 | 42.09 | 42.49 | 41.90 | 42.16 | 41.92 | 156,600 |
| 10 may 2024 | 42.18 | 42.79 | 42.00 | 42.20 | 41.96 | 233,500 |
| 09 may 2024 | 41.30 | 42.20 | 41.09 | 42.00 | 41.77 | 202,400 |
| 08 may 2024 | 40.63 | 41.01 | 39.70 | 40.67 | 40.44 | 154,500 |
| 07 may 2024 | 41.28 | 41.33 | 40.77 | 40.96 | 40.73 | 43,000 |
| 06 may 2024 | 41.14 | 41.41 | 40.99 | 41.24 | 41.01 | 113,400 |
| 03 may 2024 | 40.68 | 41.25 | 40.36 | 40.91 | 40.68 | 100,000 |
| 02 may 2024 | 40.27 | 40.88 | 40.02 | 40.45 | 40.22 | 58,900 |
| 01 may 2024 | 39.13 | 41.00 | 39.13 | 40.37 | 40.14 | 112,600 |
| 30 abr 2024 | 39.90 | 40.02 | 39.19 | 39.32 | 39.10 | 78,300 |
| 29 abr 2024 | 40.23 | 40.66 | 40.07 | 40.41 | 40.18 | 67,500 |
| 26 abr 2024 | 40.23 | 40.29 | 39.86 | 40.09 | 39.87 | 38,600 |
| 25 abr 2024 | 38.69 | 40.15 | 38.48 | 40.11 | 39.89 | 97,100 |
| 24 abr 2024 | 39.60 | 39.60 | 38.91 | 39.00 | 38.78 | 57,800 |
| 23 abr 2024 | 39.84 | 40.35 | 39.57 | 39.66 | 39.44 | 46,200 |
| 22 abr 2024 | 39.56 | 40.22 | 39.46 | 39.91 | 39.69 | 71,900 |
| 19 abr 2024 | 39.97 | 40.20 | 39.66 | 40.03 | 39.81 | 77,800 |
| 18 abr 2024 | 39.92 | 40.27 | 39.57 | 39.96 | 39.74 | 82,500 |
| 17 abr 2024 | 39.91 | 40.23 | 39.38 | 39.77 | 39.55 | 58,500 |
| 16 abr 2024 | 39.63 | 39.98 | 39.15 | 39.84 | 39.62 | 53,200 |
| 15 abr 2024 | 40.88 | 41.01 | 39.53 | 40.03 | 39.81 | 94,500 |
| 12 abr 2024 | 42.14 | 42.43 | 39.95 | 40.51 | 40.28 | 199,800 |
| 11 abr 2024 | 41.25 | 42.33 | 40.99 | 42.02 | 41.79 | 292,000 |
| 10 abr 2024 | 40.31 | 41.13 | 40.10 | 41.10 | 40.87 | 86,900 |
| 09 abr 2024 | 41.00 | 41.44 | 40.47 | 41.13 | 40.90 | 152,700 |
| 08 abr 2024 | 40.08 | 40.76 | 39.48 | 40.65 | 40.42 | 126,800 |
| 05 abr 2024 | 38.59 | 40.31 | 38.59 | 39.70 | 39.48 | 150,800 |
| 04 abr 2024 | 39.45 | 40.19 | 38.62 | 38.70 | 38.48 | 98,100 |
| 03 abr 2024 | 37.61 | 39.50 | 37.61 | 39.47 | 39.25 | 150,500 |
| 02 abr 2024 | 37.15 | 37.90 | 36.99 | 37.72 | 37.51 | 58,500 |
| 01 abr 2024 | 37.30 | 37.45 | 36.76 | 37.18 | 36.97 | 81,700 |
| 28 mar 2024 | 36.60 | 37.29 | 36.40 | 36.96 | 36.75 | 82,300 |
| 27 mar 2024 | 35.81 | 36.35 | 35.81 | 36.31 | 36.11 | 54,600 |
| 26 mar 2024 | 35.98 | 36.12 | 35.67 | 35.69 | 35.49 | 40,000 |
| 25 mar 2024 | 35.59 | 36.01 | 35.50 | 35.62 | 35.42 | 44,900 |
| 22 mar 2024 | 35.96 | 36.09 | 35.54 | 35.60 | 35.40 | 46,500 |
| 21 mar 2024 | 35.80 | 36.29 | 35.55 | 36.20 | 36.00 | 53,400 |
| 20 mar 2024 | 34.70 | 35.69 | 34.68 | 35.51 | 35.31 | 90,400 |
| 19 mar 2024 | 35.19 | 35.36 | 34.51 | 34.65 | 34.46 | 81,000 |
| 18 mar 2024 | 36.10 | 36.20 | 35.40 | 35.47 | 35.27 | 50,400 |
| 15 mar 2024 | 35.79 | 36.46 | 35.79 | 36.16 | 35.96 | 96,600 |
| 14 mar 2024 | 36.30 | 36.47 | 35.44 | 35.80 | 35.60 | 67,800 |
| 13 mar 2024 | 36.55 | 36.94 | 36.34 | 36.37 | 36.17 | 94,600 |
| 12 mar 2024 | 36.79 | 36.81 | 36.25 | 36.47 | 36.27 | 44,100 |
| 11 mar 2024 | 36.32 | 36.73 | 36.17 | 36.73 | 36.53 | 71,500 |
| 08 mar 2024 | 37.11 | 37.43 | 36.21 | 36.27 | 36.07 | 81,200 |
| 07 mar 2024 | 37.25 | 37.44 | 36.86 | 37.08 | 36.87 | 75,800 |
| 06 mar 2024 | 36.77 | 37.09 | 36.44 | 36.85 | 36.64 | 72,100 |
| 05 mar 2024 | 36.78 | 36.94 | 36.24 | 36.46 | 36.26 | 96,000 |
| 04 mar 2024 | 36.74 | 37.15 | 36.51 | 36.76 | 36.56 | 122,000 |
| 01 mar 2024 | 37.08 | 37.09 | 36.43 | 36.71 | 36.51 | 134,300 |
| 01 mar 2024 | 0.25 Dividendo | |||||
| 29 feb 2024 | 36.75 | 37.38 | 36.57 | 36.93 | 36.48 | 59,400 |
| 28 feb 2024 | 37.49 | 37.90 | 36.45 | 36.47 | 36.02 | 89,400 |
| 27 feb 2024 | 37.44 | 37.98 | 37.43 | 37.79 | 37.32 | 76,900 |
| 26 feb 2024 | 37.54 | 37.74 | 37.00 | 37.45 | 36.99 | 131,700 |
| 23 feb 2024 | 37.00 | 37.89 | 36.87 | 37.36 | 36.90 | 114,100 |
| 22 feb 2024 | 36.85 | 37.57 | 36.85 | 37.00 | 36.54 | 63,300 |
| 21 feb 2024 | 37.50 | 37.50 | 36.53 | 37.00 | 36.54 | 94,600 |
| 20 feb 2024 | 38.20 | 38.20 | 37.63 | 37.82 | 37.35 | 81,100 |
| 16 feb 2024 | 37.73 | 38.60 | 37.73 | 38.25 | 37.78 | 120,300 |
| 15 feb 2024 | 37.57 | 38.19 | 37.57 | 38.10 | 37.63 | 64,100 |
| 14 feb 2024 | 36.79 | 37.74 | 36.77 | 37.40 | 36.94 | 122,800 |
| 13 feb 2024 | 36.68 | 36.91 | 36.20 | 36.54 | 36.09 | 133,400 |
| 12 feb 2024 | 37.59 | 38.33 | 37.59 | 37.74 | 37.28 | 119,700 |
| 09 feb 2024 | 36.90 | 37.60 | 36.65 | 37.59 | 37.13 | 93,100 |
| 08 feb 2024 | 36.89 | 37.36 | 36.73 | 36.76 | 36.31 | 81,600 |
| 07 feb 2024 | 36.87 | 37.13 | 36.42 | 37.02 | 36.56 | 68,000 |
| 06 feb 2024 | 36.66 | 37.32 | 36.59 | 37.07 | 36.61 | 92,200 |
| 05 feb 2024 | 37.15 | 37.31 | 36.42 | 36.79 | 36.34 | 102,100 |
| *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.