U.S. markets open in 3 hours 7 minutes
F S&P 500
5,294.00 -30.75 (-0.58%) F Dow Jones
38,721.00 -223.00 (-0.57%) F Nasdaq
18,826.25 -114.25 (-0.60%) E-mini Russell 2000 Index Futur
2,051.60 -21.60 (-1.04%) Petróleo
80.54 +0.71 (+0.89%) Oro
2,343.80 -12.70 (-0.54%)
SPAC and New Issue ETF (SPCX)
NasdaqGM - NasdaqGM Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
29 may 2023 - 29 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 may 2024 | 23.42 | 23.50 | 23.42 | 23.50 | 23.50 | 1,800 |
| 24 may 2024 | 23.43 | 23.46 | 23.43 | 23.46 | 23.46 | 1,500 |
| 23 may 2024 | 23.36 | 23.43 | 23.36 | 23.43 | 23.43 | 2,200 |
| 22 may 2024 | 23.35 | 23.43 | 23.35 | 23.42 | 23.42 | 800 |
| 21 may 2024 | 23.07 | 23.44 | 23.07 | 23.41 | 23.41 | 6,400 |
| 20 may 2024 | 23.42 | 23.47 | 23.42 | 23.42 | 23.42 | 1,200 |
| 17 may 2024 | 23.47 | 23.47 | 23.46 | 23.46 | 23.46 | 300 |
| 16 may 2024 | 23.49 | 23.49 | 23.48 | 23.49 | 23.49 | 2,700 |
| 15 may 2024 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | 100 |
| 14 may 2024 | 23.37 | 23.40 | 23.37 | 23.40 | 23.40 | 500 |
| 13 may 2024 | 23.44 | 23.44 | 23.39 | 23.39 | 23.39 | 300 |
| 10 may 2024 | 22.33 | 23.44 | 22.33 | 23.44 | 23.44 | 3,100 |
| 09 may 2024 | 23.39 | 23.39 | 23.38 | 23.39 | 23.39 | 1,100 |
| 08 may 2024 | 23.38 | 23.42 | 23.38 | 23.42 | 23.42 | 100 |
| 07 may 2024 | 23.31 | 23.39 | 23.31 | 23.39 | 23.39 | 1,000 |
| 06 may 2024 | 23.25 | 23.28 | 23.25 | 23.28 | 23.28 | 2,700 |
| 03 may 2024 | 23.27 | 23.27 | 23.27 | 23.27 | 23.27 | 500 |
| 02 may 2024 | 23.26 | 23.26 | 23.25 | 23.25 | 23.25 | 500 |
| 01 may 2024 | 23.26 | 23.38 | 23.26 | 23.37 | 23.37 | 1,300 |
| 30 abr 2024 | 23.26 | 23.27 | 23.26 | 23.27 | 23.27 | 500 |
| 29 abr 2024 | 23.30 | 23.50 | 23.29 | 23.29 | 23.29 | 1,600 |
| 26 abr 2024 | 23.41 | 23.41 | 23.29 | 23.30 | 23.30 | 500 |
| 25 abr 2024 | 23.20 | 23.38 | 23.20 | 23.26 | 23.26 | 800 |
| 24 abr 2024 | 23.21 | 23.27 | 23.21 | 23.27 | 23.27 | 3,900 |
| 23 abr 2024 | 23.32 | 23.43 | 23.28 | 23.36 | 23.36 | 2,500 |
| 22 abr 2024 | 23.25 | 23.48 | 23.25 | 23.48 | 23.48 | 300 |
| 19 abr 2024 | 23.08 | 23.48 | 23.08 | 23.25 | 23.25 | 1,600 |
| 18 abr 2024 | 23.17 | 23.36 | 23.17 | 23.24 | 23.24 | 1,000 |
| 17 abr 2024 | 23.27 | 23.30 | 23.25 | 23.25 | 23.25 | 1,900 |
| 16 abr 2024 | 23.33 | 23.40 | 23.33 | 23.33 | 23.33 | 200 |
| 15 abr 2024 | 23.25 | 23.33 | 23.25 | 23.33 | 23.33 | 1,300 |
| 12 abr 2024 | 23.23 | 23.36 | 23.23 | 23.36 | 23.36 | 200 |
| 11 abr 2024 | 23.21 | 23.24 | 23.21 | 23.24 | 23.24 | 500 |
| 10 abr 2024 | 23.42 | 23.42 | 23.18 | 23.22 | 23.22 | 800 |
| 09 abr 2024 | 23.39 | 23.41 | 23.14 | 23.15 | 23.15 | 3,300 |
| 08 abr 2024 | 23.15 | 23.43 | 23.15 | 23.21 | 23.21 | 4,500 |
| 05 abr 2024 | 23.34 | 23.43 | 23.19 | 23.43 | 23.43 | 2,100 |
| 04 abr 2024 | 23.17 | 23.22 | 23.16 | 23.22 | 23.22 | 500 |
| 03 abr 2024 | 23.14 | 23.14 | 23.13 | 23.13 | 23.13 | 1,700 |
| 02 abr 2024 | 23.13 | 23.15 | 23.13 | 23.14 | 23.14 | 300 |
| 01 abr 2024 | 23.24 | 23.24 | 23.16 | 23.17 | 23.17 | 1,400 |
| 28 mar 2024 | 23.18 | 23.18 | 23.16 | 23.16 | 23.16 | 500 |
| 27 mar 2024 | 23.22 | 23.23 | 23.19 | 23.23 | 23.23 | 1,300 |
| 26 mar 2024 | 23.19 | 23.19 | 23.18 | 23.18 | 23.18 | 3,100 |
| 25 mar 2024 | 23.21 | 23.22 | 23.21 | 23.22 | 23.22 | 300 |
| 22 mar 2024 | 23.15 | 23.23 | 23.15 | 23.22 | 23.22 | 1,300 |
| 21 mar 2024 | 23.22 | 23.22 | 23.22 | 23.22 | 23.22 | 600 |
| 20 mar 2024 | 23.20 | 23.23 | 23.20 | 23.23 | 23.23 | 11,200 |
| 19 mar 2024 | 23.01 | 23.19 | 23.01 | 23.19 | 23.19 | 1,500 |
| 18 mar 2024 | 23.17 | 23.18 | 23.17 | 23.17 | 23.17 | 1,800 |
| 15 mar 2024 | 23.13 | 23.17 | 23.13 | 23.14 | 23.14 | 4,900 |
| 14 mar 2024 | 23.14 | 23.14 | 23.14 | 23.14 | 23.14 | 1,100 |
| 13 mar 2024 | 23.12 | 23.15 | 23.12 | 23.15 | 23.15 | 300 |
| 12 mar 2024 | 23.17 | 23.18 | 23.17 | 23.18 | 23.18 | 500 |
| 11 mar 2024 | 23.19 | 23.19 | 23.18 | 23.18 | 23.18 | 400 |
| 08 mar 2024 | 23.17 | 23.18 | 23.16 | 23.18 | 23.18 | 7,000 |
| 07 mar 2024 | 23.09 | 23.20 | 23.09 | 23.16 | 23.16 | 2,600 |
| 06 mar 2024 | 23.16 | 23.17 | 23.16 | 23.17 | 23.17 | 4,100 |
| 05 mar 2024 | 23.02 | 23.18 | 23.02 | 23.18 | 23.18 | 400 |
| 04 mar 2024 | 23.14 | 23.14 | 23.12 | 23.12 | 23.12 | 3,600 |
| 01 mar 2024 | 22.46 | 23.14 | 22.46 | 23.13 | 23.13 | 2,100 |
| 29 feb 2024 | 23.18 | 23.20 | 23.12 | 23.20 | 23.20 | 2,400 |
| 28 feb 2024 | 23.00 | 23.19 | 23.00 | 23.17 | 23.17 | 5,900 |
| 27 feb 2024 | 22.94 | 23.15 | 22.94 | 23.15 | 23.15 | 3,500 |
| 26 feb 2024 | 23.11 | 23.20 | 23.09 | 23.17 | 23.17 | 6,900 |
| 23 feb 2024 | 23.16 | 23.24 | 23.10 | 23.17 | 23.17 | 1,600 |
| 22 feb 2024 | 23.12 | 23.21 | 23.12 | 23.21 | 23.21 | 900 |
| 21 feb 2024 | 23.15 | 23.26 | 23.14 | 23.14 | 23.14 | 3,200 |
| 20 feb 2024 | 23.13 | 23.13 | 23.11 | 23.12 | 23.12 | 800 |
| 16 feb 2024 | 23.66 | 23.66 | 23.12 | 23.12 | 23.12 | 4,500 |
| 15 feb 2024 | 23.10 | 23.11 | 23.09 | 23.09 | 23.09 | 700 |
| 14 feb 2024 | 23.35 | 23.35 | 23.11 | 23.11 | 23.11 | 2,700 |
| 13 feb 2024 | 23.14 | 23.14 | 23.13 | 23.13 | 23.13 | 300 |
| 12 feb 2024 | 22.14 | 23.22 | 21.60 | 23.20 | 23.20 | 3,000 |
| 09 feb 2024 | 23.07 | 23.15 | 23.07 | 23.11 | 23.11 | 5,300 |
| 08 feb 2024 | 23.14 | 23.14 | 23.14 | 23.14 | 23.14 | 500 |
| 07 feb 2024 | 23.15 | 23.25 | 23.14 | 23.25 | 23.25 | 800 |
| 06 feb 2024 | 23.18 | 23.18 | 23.15 | 23.15 | 23.15 | 800 |
| 05 feb 2024 | 23.14 | 23.14 | 23.12 | 23.14 | 23.14 | 1,100 |
| 02 feb 2024 | 23.16 | 23.28 | 23.16 | 23.18 | 23.18 | 700 |
| 01 feb 2024 | 23.16 | 23.35 | 23.13 | 23.13 | 23.13 | 1,500 |
| 31 ene 2024 | 23.14 | 23.29 | 23.14 | 23.24 | 23.24 | 900 |
| 30 ene 2024 | 22.91 | 23.17 | 22.91 | 23.16 | 23.16 | 4,300 |
| 29 ene 2024 | 23.09 | 23.15 | 23.01 | 23.14 | 23.14 | 2,400 |
| 26 ene 2024 | 23.14 | 23.24 | 23.14 | 23.24 | 23.24 | 1,200 |
| 25 ene 2024 | 23.14 | 23.26 | 23.13 | 23.26 | 23.26 | 1,400 |
| 24 ene 2024 | 23.07 | 23.20 | 23.07 | 23.13 | 23.13 | 10,100 |
| 23 ene 2024 | 23.00 | 23.13 | 23.00 | 23.13 | 23.13 | 2,200 |
| 22 ene 2024 | 23.12 | 23.16 | 23.12 | 23.13 | 23.13 | 1,900 |
| 19 ene 2024 | 23.16 | 23.16 | 23.16 | 23.16 | 23.16 | 400 |
| 18 ene 2024 | 23.16 | 23.16 | 23.16 | 23.16 | 23.16 | 200 |
| 17 ene 2024 | 23.10 | 23.24 | 23.10 | 23.24 | 23.24 | 1,100 |
| 16 ene 2024 | 23.22 | 23.22 | 23.21 | 23.21 | 23.21 | 300 |
| 12 ene 2024 | 23.08 | 23.33 | 23.08 | 23.33 | 23.33 | 1,200 |
| 11 ene 2024 | 22.48 | 23.09 | 22.48 | 23.08 | 23.08 | 1,300 |
| 10 ene 2024 | 23.09 | 23.09 | 23.09 | 23.09 | 23.09 | 200 |
| 09 ene 2024 | 22.35 | 23.32 | 22.35 | 23.16 | 23.16 | 1,100 |
| 08 ene 2024 | 23.02 | 23.24 | 23.02 | 23.07 | 23.07 | 3,700 |
| 05 ene 2024 | 23.11 | 23.22 | 23.08 | 23.08 | 23.08 | 800 |
| 04 ene 2024 | 23.05 | 23.06 | 23.05 | 23.06 | 23.06 | 400 |
| *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.