U.S. markets open in 4 hours 37 minutes
F S&P 500
5,526.00 +4.50 (+0.08%) F Dow Jones
39,536.00 +67.00 (+0.17%) F Nasdaq
19,927.00 -0.25 (-0.00%) E-mini Russell 2000 Index Futur
2,073.70 +8.70 (+0.42%) Petróleo
81.98 +0.44 (+0.54%) Oro
2,335.40 -4.20 (-0.18%)
Franklin Global Equity I (SMYIX)
Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 08:00PM EDT
Periodo de tiempo:
01 jul 2023 - 01 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 23.64 | 23.64 | 23.64 | 23.64 | 23.64 | - |
| 27 jun 2024 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | - |
| 26 jun 2024 | 23.65 | 23.65 | 23.65 | 23.65 | 23.65 | - |
| 25 jun 2024 | 23.68 | 23.68 | 23.68 | 23.68 | 23.68 | - |
| 24 jun 2024 | 23.57 | 23.57 | 23.57 | 23.57 | 23.57 | - |
| 21 jun 2024 | 23.61 | 23.61 | 23.61 | 23.61 | 23.61 | - |
| 20 jun 2024 | 23.69 | 23.69 | 23.69 | 23.69 | 23.69 | - |
| 18 jun 2024 | 23.76 | 23.76 | 23.76 | 23.76 | 23.76 | - |
| 17 jun 2024 | 23.65 | 23.65 | 23.65 | 23.65 | 23.65 | - |
| 14 jun 2024 | 23.48 | 23.48 | 23.48 | 23.48 | 23.48 | - |
| 13 jun 2024 | 23.57 | 23.57 | 23.57 | 23.57 | 23.57 | - |
| 12 jun 2024 | 23.62 | 23.62 | 23.62 | 23.62 | 23.62 | - |
| 11 jun 2024 | 23.37 | 23.37 | 23.37 | 23.37 | 23.37 | - |
| 10 jun 2024 | 23.39 | 23.39 | 23.39 | 23.39 | 23.39 | - |
| 07 jun 2024 | 23.28 | 23.28 | 23.28 | 23.28 | 23.28 | - |
| 06 jun 2024 | 23.39 | 23.39 | 23.39 | 23.39 | 23.39 | - |
| 05 jun 2024 | 23.41 | 23.41 | 23.41 | 23.41 | 23.41 | - |
| 04 jun 2024 | 23.14 | 23.14 | 23.14 | 23.14 | 23.14 | - |
| 03 jun 2024 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | - |
| 31 may 2024 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | - |
| 30 may 2024 | 23.04 | 23.04 | 23.04 | 23.04 | 23.04 | - |
| 29 may 2024 | 23.05 | 23.05 | 23.05 | 23.05 | 23.05 | - |
| 28 may 2024 | 23.26 | 23.26 | 23.26 | 23.26 | 23.26 | - |
| 24 may 2024 | 23.21 | 23.21 | 23.21 | 23.21 | 23.21 | - |
| 23 may 2024 | 22.95 | 22.95 | 22.95 | 22.95 | 22.95 | - |
| 22 may 2024 | 23.01 | 23.01 | 23.01 | 23.01 | 23.01 | - |
| 21 may 2024 | 23.13 | 23.13 | 23.13 | 23.13 | 23.13 | - |
| 20 may 2024 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | - |
| 17 may 2024 | 23.04 | 23.04 | 23.04 | 23.04 | 23.04 | - |
| 16 may 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - |
| 15 may 2024 | 23.11 | 23.11 | 23.11 | 23.11 | 23.11 | - |
| 14 may 2024 | 22.84 | 22.84 | 22.84 | 22.84 | 22.84 | - |
| 13 may 2024 | 22.73 | 22.73 | 22.73 | 22.73 | 22.73 | - |
| 10 may 2024 | 22.79 | 22.79 | 22.79 | 22.79 | 22.79 | - |
| 09 may 2024 | 22.72 | 22.72 | 22.72 | 22.72 | 22.72 | - |
| 08 may 2024 | 22.53 | 22.53 | 22.53 | 22.53 | 22.53 | - |
| 07 may 2024 | 22.52 | 22.52 | 22.52 | 22.52 | 22.52 | - |
| 06 may 2024 | 22.52 | 22.52 | 22.52 | 22.52 | 22.52 | - |
| 03 may 2024 | 22.28 | 22.28 | 22.28 | 22.28 | 22.28 | - |
| 02 may 2024 | 22.02 | 22.02 | 22.02 | 22.02 | 22.02 | - |
| 01 may 2024 | 21.77 | 21.77 | 21.77 | 21.77 | 21.77 | - |
| 30 abr 2024 | 21.81 | 21.81 | 21.81 | 21.81 | 21.81 | - |
| 29 abr 2024 | 22.19 | 22.19 | 22.19 | 22.19 | 22.19 | - |
| 26 abr 2024 | 22.13 | 22.13 | 22.13 | 22.13 | 22.13 | - |
| 25 abr 2024 | 21.91 | 21.91 | 21.91 | 21.91 | 21.91 | - |
| 24 abr 2024 | 22.02 | 22.02 | 22.02 | 22.02 | 22.02 | - |
| 23 abr 2024 | 22.05 | 22.05 | 22.05 | 22.05 | 22.05 | - |
| 22 abr 2024 | 21.74 | 21.74 | 21.74 | 21.74 | 21.74 | - |
| 19 abr 2024 | 21.54 | 21.54 | 21.54 | 21.54 | 21.54 | - |
| 18 abr 2024 | 21.69 | 21.69 | 21.69 | 21.69 | 21.69 | - |
| 17 abr 2024 | 21.78 | 21.78 | 21.78 | 21.78 | 21.78 | - |
| 16 abr 2024 | 21.94 | 21.94 | 21.94 | 21.94 | 21.94 | - |
| 15 abr 2024 | 22.03 | 22.03 | 22.03 | 22.03 | 22.03 | - |
| 12 abr 2024 | 22.56 | 22.56 | 22.56 | 22.56 | 22.56 | - |
| 11 abr 2024 | 22.56 | 22.56 | 22.56 | 22.56 | 22.56 | - |
| 10 abr 2024 | 22.42 | 22.42 | 22.42 | 22.42 | 22.42 | - |
| 09 abr 2024 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | - |
| 08 abr 2024 | 22.67 | 22.67 | 22.67 | 22.67 | 22.67 | - |
| 05 abr 2024 | 22.68 | 22.68 | 22.68 | 22.68 | 22.68 | - |
| 04 abr 2024 | 22.42 | 22.42 | 22.42 | 22.42 | 22.42 | - |
| 03 abr 2024 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | - |
| 02 abr 2024 | 22.56 | 22.56 | 22.56 | 22.56 | 22.56 | - |
| 01 abr 2024 | 22.72 | 22.72 | 22.72 | 22.72 | 22.72 | - |
| 28 mar 2024 | 22.76 | 22.76 | 22.76 | 22.76 | 22.76 | - |
| 27 mar 2024 | 22.77 | 22.77 | 22.77 | 22.77 | 22.77 | - |
| 26 mar 2024 | 22.66 | 22.66 | 22.66 | 22.66 | 22.66 | - |
| 25 mar 2024 | 22.73 | 22.73 | 22.73 | 22.73 | 22.73 | - |
| 22 mar 2024 | 22.79 | 22.79 | 22.79 | 22.79 | 22.79 | - |
| 21 mar 2024 | 22.85 | 22.85 | 22.85 | 22.85 | 22.85 | - |
| 20 mar 2024 | 22.73 | 22.73 | 22.73 | 22.73 | 22.73 | - |
| 19 mar 2024 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | - |
| 18 mar 2024 | 22.38 | 22.38 | 22.38 | 22.38 | 22.38 | - |
| 15 mar 2024 | 22.29 | 22.29 | 22.29 | 22.29 | 22.29 | - |
| 14 mar 2024 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | - |
| 13 mar 2024 | 22.44 | 22.44 | 22.44 | 22.44 | 22.44 | - |
| 12 mar 2024 | 22.45 | 22.45 | 22.45 | 22.45 | 22.45 | - |
| 11 mar 2024 | 22.17 | 22.17 | 22.17 | 22.17 | 22.17 | - |
| 08 mar 2024 | 22.27 | 22.27 | 22.27 | 22.27 | 22.27 | - |
| 07 mar 2024 | 22.45 | 22.45 | 22.45 | 22.45 | 22.45 | - |
| 06 mar 2024 | 22.15 | 22.15 | 22.15 | 22.15 | 22.15 | - |
| 05 mar 2024 | 21.97 | 21.97 | 21.97 | 21.97 | 21.97 | - |
| 04 mar 2024 | 22.16 | 22.16 | 22.16 | 22.16 | 22.16 | - |
| 01 mar 2024 | 22.16 | 22.16 | 22.16 | 22.16 | 22.16 | - |
| 29 feb 2024 | 21.92 | 21.92 | 21.92 | 21.92 | 21.92 | - |
| 28 feb 2024 | 21.84 | 21.84 | 21.84 | 21.84 | 21.84 | - |
| 27 feb 2024 | 21.85 | 21.85 | 21.85 | 21.85 | 21.85 | - |
| 26 feb 2024 | 21.79 | 21.79 | 21.79 | 21.79 | 21.79 | - |
| 23 feb 2024 | 21.82 | 21.82 | 21.82 | 21.82 | 21.82 | - |
| 22 feb 2024 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | - |
| 21 feb 2024 | 21.36 | 21.36 | 21.36 | 21.36 | 21.36 | - |
| 20 feb 2024 | 21.35 | 21.35 | 21.35 | 21.35 | 21.35 | - |
| 16 feb 2024 | 21.44 | 21.44 | 21.44 | 21.44 | 21.44 | - |
| 15 feb 2024 | 21.51 | 21.51 | 21.51 | 21.51 | 21.51 | - |
| 14 feb 2024 | 21.36 | 21.36 | 21.36 | 21.36 | 21.36 | - |
| 13 feb 2024 | 21.14 | 21.14 | 21.14 | 21.14 | 21.14 | - |
| 12 feb 2024 | 21.41 | 21.41 | 21.41 | 21.41 | 21.41 | - |
| 09 feb 2024 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | - |
| 08 feb 2024 | 21.22 | 21.22 | 21.22 | 21.22 | 21.22 | - |
| 07 feb 2024 | 21.19 | 21.19 | 21.19 | 21.19 | 21.19 | - |
| 06 feb 2024 | 21.06 | 21.06 | 21.06 | 21.06 | 21.06 | - |
| *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.