U.S. markets open in 2 hours 6 minutes
F S&P 500
5,537.75 +0.75 (+0.01%) F Dow Jones
39,460.00 -66.00 (-0.17%) F Nasdaq
20,005.25 +33.00 (+0.17%) E-mini Russell 2000 Index Futur
2,038.00 -6.90 (-0.34%) Petróleo
81.44 +0.61 (+0.75%) Oro
2,319.20 -11.60 (-0.50%)
Stone Ridge Diversified Alternatives J (SRDBX)
Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 08:00PM EDT
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 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | - |
| 24 jun 2024 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | - |
| 21 jun 2024 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | - |
| 20 jun 2024 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | - |
| 18 jun 2024 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | - |
| 17 jun 2024 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | - |
| 14 jun 2024 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | - |
| 13 jun 2024 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | - |
| 12 jun 2024 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | - |
| 11 jun 2024 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | - |
| 10 jun 2024 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | - |
| 07 jun 2024 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | - |
| 06 jun 2024 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | - |
| 05 jun 2024 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | - |
| 04 jun 2024 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | - |
| 03 jun 2024 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | - |
| 31 may 2024 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | - |
| 30 may 2024 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | - |
| 29 may 2024 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | - |
| 28 may 2024 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | - |
| 24 may 2024 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | - |
| 23 may 2024 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | - |
| 22 may 2024 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | - |
| 21 may 2024 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | - |
| 20 may 2024 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | - |
| 17 may 2024 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | - |
| 16 may 2024 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | - |
| 15 may 2024 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | - |
| 14 may 2024 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | - |
| 13 may 2024 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | - |
| 10 may 2024 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | - |
| 09 may 2024 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | - |
| 08 may 2024 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | - |
| 07 may 2024 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | - |
| 06 may 2024 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | - |
| 03 may 2024 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | - |
| 02 may 2024 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | - |
| 01 may 2024 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | - |
| 30 abr 2024 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | - |
| 29 abr 2024 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | - |
| 26 abr 2024 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | - |
| 25 abr 2024 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | - |
| 24 abr 2024 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | - |
| 23 abr 2024 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | - |
| 22 abr 2024 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | - |
| 19 abr 2024 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | - |
| 18 abr 2024 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | - |
| 17 abr 2024 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | - |
| 16 abr 2024 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | - |
| 15 abr 2024 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | - |
| 12 abr 2024 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | - |
| 11 abr 2024 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | - |
| 10 abr 2024 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | - |
| 09 abr 2024 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | - |
| 08 abr 2024 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | - |
| 05 abr 2024 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | - |
| 04 abr 2024 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | - |
| 03 abr 2024 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | - |
| 02 abr 2024 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | - |
| 01 abr 2024 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | - |
| 28 mar 2024 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | - |
| 27 mar 2024 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | - |
| 26 mar 2024 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | - |
| 25 mar 2024 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | - |
| 22 mar 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - |
| 21 mar 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - |
| 20 mar 2024 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | - |
| 19 mar 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - |
| 18 mar 2024 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | - |
| 15 mar 2024 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | - |
| 14 mar 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - |
| 13 mar 2024 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | - |
| 12 mar 2024 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | - |
| 11 mar 2024 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | - |
| 08 mar 2024 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | - |
| 07 mar 2024 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | - |
| 06 mar 2024 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | - |
| 05 mar 2024 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | - |
| 04 mar 2024 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | - |
| 01 mar 2024 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | - |
| 29 feb 2024 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | - |
| 28 feb 2024 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | - |
| 27 feb 2024 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | - |
| 26 feb 2024 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | - |
| 23 feb 2024 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | - |
| 22 feb 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - |
| 21 feb 2024 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | - |
| 20 feb 2024 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | - |
| 16 feb 2024 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | - |
| 15 feb 2024 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | - |
| 14 feb 2024 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | - |
| 13 feb 2024 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | - |
| 12 feb 2024 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | - |
| 09 feb 2024 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | - |
| 08 feb 2024 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | - |
| 07 feb 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - |
| 06 feb 2024 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | - |
| 05 feb 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - |
| 02 feb 2024 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | - |
| 01 feb 2024 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | - |
| *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.