U.S. markets closed
F S&P 500
5,540.25 +3.25 (+0.06%) F Dow Jones
39,514.00 -12.00 (-0.03%) F Nasdaq
19,999.75 +27.50 (+0.14%) E-mini Russell 2000 Index Futur
2,044.50 -0.40 (-0.02%) Petróleo
81.18 +0.35 (+0.43%) Oro
2,330.90 +0.10 (+0.00%)
AB Emerging Markets (SNEMX)
Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 08:01PM EDT
Periodo de tiempo:
25 jun 2023 - 25 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 25 jun 2024 | 28.26 | 28.26 | 28.26 | 28.26 | 28.26 | - |
| 24 jun 2024 | 28.23 | 28.23 | 28.23 | 28.23 | 28.23 | - |
| 21 jun 2024 | 28.30 | 28.30 | 28.30 | 28.30 | 28.30 | - |
| 20 jun 2024 | 28.48 | 28.48 | 28.48 | 28.48 | 28.48 | - |
| 18 jun 2024 | 28.27 | 28.27 | 28.27 | 28.27 | 28.27 | - |
| 17 jun 2024 | 28.11 | 28.11 | 28.11 | 28.11 | 28.11 | - |
| 14 jun 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - |
| 13 jun 2024 | 27.97 | 27.97 | 27.97 | 27.97 | 27.97 | - |
| 12 jun 2024 | 27.84 | 27.84 | 27.84 | 27.84 | 27.84 | - |
| 11 jun 2024 | 27.56 | 27.56 | 27.56 | 27.56 | 27.56 | - |
| 10 jun 2024 | 27.76 | 27.76 | 27.76 | 27.76 | 27.76 | - |
| 07 jun 2024 | 27.63 | 27.63 | 27.63 | 27.63 | 27.63 | - |
| 06 jun 2024 | 27.79 | 27.79 | 27.79 | 27.79 | 27.79 | - |
| 05 jun 2024 | 27.63 | 27.63 | 27.63 | 27.63 | 27.63 | - |
| 04 jun 2024 | 27.25 | 27.25 | 27.25 | 27.25 | 27.25 | - |
| 03 jun 2024 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | - |
| 31 may 2024 | 27.57 | 27.57 | 27.57 | 27.57 | 27.57 | - |
| 30 may 2024 | 27.57 | 27.57 | 27.57 | 27.57 | 27.57 | - |
| 29 may 2024 | 27.63 | 27.63 | 27.63 | 27.63 | 27.63 | - |
| 28 may 2024 | 28.01 | 28.01 | 28.01 | 28.01 | 28.01 | - |
| 24 may 2024 | 27.90 | 27.90 | 27.90 | 27.90 | 27.90 | - |
| 23 may 2024 | 27.87 | 27.87 | 27.87 | 27.87 | 27.87 | - |
| 22 may 2024 | 28.02 | 28.02 | 28.02 | 28.02 | 28.02 | - |
| 21 may 2024 | 28.16 | 28.16 | 28.16 | 28.16 | 28.16 | - |
| 20 may 2024 | 28.34 | 28.34 | 28.34 | 28.34 | 28.34 | - |
| 17 may 2024 | 28.33 | 28.33 | 28.33 | 28.33 | 28.33 | - |
| 16 may 2024 | 28.31 | 28.31 | 28.31 | 28.31 | 28.31 | - |
| 15 may 2024 | 28.13 | 28.13 | 28.13 | 28.13 | 28.13 | - |
| 14 may 2024 | 27.95 | 27.95 | 27.95 | 27.95 | 27.95 | - |
| 13 may 2024 | 27.81 | 27.81 | 27.81 | 27.81 | 27.81 | - |
| 10 may 2024 | 27.61 | 27.61 | 27.61 | 27.61 | 27.61 | - |
| 09 may 2024 | 27.46 | 27.46 | 27.46 | 27.46 | 27.46 | - |
| 08 may 2024 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | - |
| 07 may 2024 | 27.44 | 27.44 | 27.44 | 27.44 | 27.44 | - |
| 06 may 2024 | 27.47 | 27.47 | 27.47 | 27.47 | 27.47 | - |
| 03 may 2024 | 27.35 | 27.35 | 27.35 | 27.35 | 27.35 | - |
| 02 may 2024 | 27.08 | 27.08 | 27.08 | 27.08 | 27.08 | - |
| 01 may 2024 | 26.54 | 26.54 | 26.54 | 26.54 | 26.54 | - |
| 30 abr 2024 | 26.61 | 26.61 | 26.61 | 26.61 | 26.61 | - |
| 29 abr 2024 | 26.96 | 26.96 | 26.96 | 26.96 | 26.96 | - |
| 26 abr 2024 | 26.90 | 26.90 | 26.90 | 26.90 | 26.90 | - |
| 25 abr 2024 | 26.48 | 26.48 | 26.48 | 26.48 | 26.48 | - |
| 24 abr 2024 | 26.47 | 26.47 | 26.47 | 26.47 | 26.47 | - |
| 23 abr 2024 | 26.25 | 26.25 | 26.25 | 26.25 | 26.25 | - |
| 22 abr 2024 | 26.06 | 26.06 | 26.06 | 26.06 | 26.06 | - |
| 19 abr 2024 | 25.82 | 25.82 | 25.82 | 25.82 | 25.82 | - |
| 18 abr 2024 | 26.05 | 26.05 | 26.05 | 26.05 | 26.05 | - |
| 17 abr 2024 | 25.93 | 25.93 | 25.93 | 25.93 | 25.93 | - |
| 16 abr 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - |
| 15 abr 2024 | 26.34 | 26.34 | 26.34 | 26.34 | 26.34 | - |
| 12 abr 2024 | 26.58 | 26.58 | 26.58 | 26.58 | 26.58 | - |
| 11 abr 2024 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | - |
| 10 abr 2024 | 27.05 | 27.05 | 27.05 | 27.05 | 27.05 | - |
| 09 abr 2024 | 27.19 | 27.19 | 27.19 | 27.19 | 27.19 | - |
| 08 abr 2024 | 27.14 | 27.14 | 27.14 | 27.14 | 27.14 | - |
| 05 abr 2024 | 27.05 | 27.05 | 27.05 | 27.05 | 27.05 | - |
| 04 abr 2024 | 27.02 | 27.02 | 27.02 | 27.02 | 27.02 | - |
| 03 abr 2024 | 27.07 | 27.07 | 27.07 | 27.07 | 27.07 | - |
| 02 abr 2024 | 27.03 | 27.03 | 27.03 | 27.03 | 27.03 | - |
| 01 abr 2024 | 26.90 | 26.90 | 26.90 | 26.90 | 26.90 | - |
| 28 mar 2024 | 26.75 | 26.75 | 26.75 | 26.75 | 26.75 | - |
| 27 mar 2024 | 26.68 | 26.68 | 26.68 | 26.68 | 26.68 | - |
| 26 mar 2024 | 26.69 | 26.69 | 26.69 | 26.69 | 26.69 | - |
| 25 mar 2024 | 26.69 | 26.69 | 26.69 | 26.69 | 26.69 | - |
| 22 mar 2024 | 26.78 | 26.78 | 26.78 | 26.78 | 26.78 | - |
| 21 mar 2024 | 26.97 | 26.97 | 26.97 | 26.97 | 26.97 | - |
| 20 mar 2024 | 26.78 | 26.78 | 26.78 | 26.78 | 26.78 | - |
| 19 mar 2024 | 26.66 | 26.66 | 26.66 | 26.66 | 26.66 | - |
| 18 mar 2024 | 26.66 | 26.66 | 26.66 | 26.66 | 26.66 | - |
| 15 mar 2024 | 26.63 | 26.63 | 26.63 | 26.63 | 26.63 | - |
| 14 mar 2024 | 26.84 | 26.84 | 26.84 | 26.84 | 26.84 | - |
| 13 mar 2024 | 26.95 | 26.95 | 26.95 | 26.95 | 26.95 | - |
| 12 mar 2024 | 26.94 | 26.94 | 26.94 | 26.94 | 26.94 | - |
| 11 mar 2024 | 26.65 | 26.65 | 26.65 | 26.65 | 26.65 | - |
| 08 mar 2024 | 26.65 | 26.65 | 26.65 | 26.65 | 26.65 | - |
| 07 mar 2024 | 26.76 | 26.76 | 26.76 | 26.76 | 26.76 | - |
| 06 mar 2024 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | - |
| 05 mar 2024 | 26.19 | 26.19 | 26.19 | 26.19 | 26.19 | - |
| 04 mar 2024 | 26.44 | 26.44 | 26.44 | 26.44 | 26.44 | - |
| 01 mar 2024 | 26.31 | 26.31 | 26.31 | 26.31 | 26.31 | - |
| 29 feb 2024 | 26.03 | 26.03 | 26.03 | 26.03 | 26.03 | - |
| 28 feb 2024 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | - |
| 27 feb 2024 | 26.16 | 26.16 | 26.16 | 26.16 | 26.16 | - |
| 26 feb 2024 | 26.07 | 26.07 | 26.07 | 26.07 | 26.07 | - |
| 23 feb 2024 | 26.15 | 26.15 | 26.15 | 26.15 | 26.15 | - |
| 22 feb 2024 | 26.19 | 26.19 | 26.19 | 26.19 | 26.19 | - |
| 21 feb 2024 | 25.84 | 25.84 | 25.84 | 25.84 | 25.84 | - |
| 20 feb 2024 | 25.84 | 25.84 | 25.84 | 25.84 | 25.84 | - |
| 16 feb 2024 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | - |
| 15 feb 2024 | 25.62 | 25.62 | 25.62 | 25.62 | 25.62 | - |
| 14 feb 2024 | 25.52 | 25.52 | 25.52 | 25.52 | 25.52 | - |
| 13 feb 2024 | 25.33 | 25.33 | 25.33 | 25.33 | 25.33 | - |
| 12 feb 2024 | 25.58 | 25.58 | 25.58 | 25.58 | 25.58 | - |
| 09 feb 2024 | 25.49 | 25.49 | 25.49 | 25.49 | 25.49 | - |
| 08 feb 2024 | 25.41 | 25.41 | 25.41 | 25.41 | 25.41 | - |
| 07 feb 2024 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | - |
| 06 feb 2024 | 25.38 | 25.38 | 25.38 | 25.38 | 25.38 | - |
| 05 feb 2024 | 24.98 | 24.98 | 24.98 | 24.98 | 24.98 | - |
| 02 feb 2024 | 24.98 | 24.98 | 24.98 | 24.98 | 24.98 | - |
| 01 feb 2024 | 24.89 | 24.89 | 24.89 | 24.89 | 24.89 | - |
| *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.