U.S. markets closed
F S&P 500
5,364.50 -6.75 (-0.13%) F Dow Jones
38,861.00 -68.00 (-0.17%) F Nasdaq
19,081.25 -28.50 (-0.15%) E-mini Russell 2000 Index Futur
2,031.10 -4.80 (-0.24%) Petróleo
78.04 +0.30 (+0.39%) Oro
2,326.70 -0.30 (-0.01%)
State Street Equity 500 Index A (SSSVX)
Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 08:00PM EDT
Periodo de tiempo:
10 jun 2023 - 10 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 10 jun 2024 | - | - | - | - | - | - |
| 07 jun 2024 | 401.49 | 401.49 | 401.49 | 401.49 | 401.49 | - |
| 06 jun 2024 | 401.88 | 401.88 | 401.88 | 401.88 | 401.88 | - |
| 05 jun 2024 | 401.96 | 401.96 | 401.96 | 401.96 | 401.96 | - |
| 04 jun 2024 | 397.26 | 397.26 | 397.26 | 397.26 | 397.26 | - |
| 03 jun 2024 | 396.64 | 396.64 | 396.64 | 396.64 | 396.64 | - |
| 31 may 2024 | 396.17 | 396.17 | 396.17 | 396.17 | 396.17 | - |
| 30 may 2024 | 392.99 | 392.99 | 392.99 | 392.99 | 392.99 | - |
| 29 may 2024 | 395.31 | 395.31 | 395.31 | 395.31 | 395.31 | - |
| 28 may 2024 | 398.24 | 398.24 | 398.24 | 398.24 | 398.24 | - |
| 24 may 2024 | 398.14 | 398.14 | 398.14 | 398.14 | 398.14 | - |
| 23 may 2024 | 395.38 | 395.38 | 395.38 | 395.38 | 395.38 | - |
| 22 may 2024 | 398.31 | 398.31 | 398.31 | 398.31 | 398.31 | - |
| 21 may 2024 | 399.40 | 399.40 | 399.40 | 399.40 | 399.40 | - |
| 20 may 2024 | 398.39 | 398.39 | 398.39 | 398.39 | 398.39 | - |
| 17 may 2024 | 397.99 | 397.99 | 397.99 | 397.99 | 397.99 | - |
| 16 may 2024 | 397.52 | 397.52 | 397.52 | 397.52 | 397.52 | - |
| 15 may 2024 | 398.27 | 398.27 | 398.27 | 398.27 | 398.27 | - |
| 14 may 2024 | 393.59 | 393.59 | 393.59 | 393.59 | 393.59 | - |
| 13 may 2024 | 391.65 | 391.65 | 391.65 | 391.65 | 391.65 | - |
| 10 may 2024 | 391.74 | 391.74 | 391.74 | 391.74 | 391.74 | - |
| 09 may 2024 | 391.05 | 391.05 | 391.05 | 391.05 | 391.05 | - |
| 08 may 2024 | 389.00 | 389.00 | 389.00 | 389.00 | 389.00 | - |
| 07 may 2024 | 389.01 | 389.01 | 389.01 | 389.01 | 389.01 | - |
| 06 may 2024 | 388.48 | 388.48 | 388.48 | 388.48 | 388.48 | - |
| 03 may 2024 | 384.51 | 384.51 | 384.51 | 384.51 | 384.51 | - |
| 02 may 2024 | 379.74 | 379.74 | 379.74 | 379.74 | 379.74 | - |
| 01 may 2024 | 376.30 | 376.30 | 376.30 | 376.30 | 376.30 | - |
| 30 abr 2024 | 377.62 | 377.62 | 377.62 | 377.62 | 377.62 | - |
| 29 abr 2024 | 383.62 | 383.62 | 383.62 | 383.62 | 383.62 | - |
| 26 abr 2024 | 382.39 | 382.39 | 382.39 | 382.39 | 382.39 | - |
| 25 abr 2024 | 378.54 | 378.54 | 378.54 | 378.54 | 378.54 | - |
| 24 abr 2024 | 380.28 | 380.28 | 380.28 | 380.28 | 380.28 | - |
| 23 abr 2024 | 380.19 | 380.19 | 380.19 | 380.19 | 380.19 | - |
| 22 abr 2024 | 375.70 | 375.70 | 375.70 | 375.70 | 375.70 | - |
| 19 abr 2024 | 372.46 | 372.46 | 372.46 | 372.46 | 372.46 | - |
| 18 abr 2024 | 375.73 | 375.73 | 375.73 | 375.73 | 375.73 | - |
| 17 abr 2024 | 376.54 | 376.54 | 376.54 | 376.54 | 376.54 | - |
| 16 abr 2024 | 378.73 | 378.73 | 378.73 | 378.73 | 378.73 | - |
| 15 abr 2024 | 379.52 | 379.52 | 379.52 | 379.52 | 379.52 | - |
| 12 abr 2024 | 384.15 | 384.15 | 384.15 | 384.15 | 384.15 | - |
| 11 abr 2024 | 389.77 | 389.77 | 389.77 | 389.77 | 389.77 | - |
| 10 abr 2024 | 386.89 | 386.89 | 386.89 | 386.89 | 386.89 | - |
| 09 abr 2024 | 390.58 | 390.58 | 390.58 | 390.58 | 390.58 | - |
| 08 abr 2024 | 389.97 | 389.97 | 389.97 | 389.97 | 389.97 | - |
| 05 abr 2024 | 390.10 | 390.10 | 390.10 | 390.10 | 390.10 | - |
| 04 abr 2024 | 385.85 | 385.85 | 385.85 | 385.85 | 385.85 | - |
| 03 abr 2024 | 390.61 | 390.61 | 390.61 | 390.61 | 390.61 | - |
| 02 abr 2024 | 390.17 | 390.17 | 390.17 | 390.17 | 390.17 | - |
| 01 abr 2024 | 393.01 | 393.01 | 393.01 | 393.01 | 393.01 | - |
| 28 mar 2024 | 393.81 | 393.81 | 393.81 | 393.81 | 393.81 | - |
| 27 mar 2024 | 393.39 | 393.39 | 393.39 | 393.39 | 393.39 | - |
| 26 mar 2024 | 389.99 | 389.99 | 389.99 | 389.99 | 389.99 | - |
| 25 mar 2024 | 391.08 | 391.08 | 391.08 | 391.08 | 391.08 | - |
| 22 mar 2024 | 392.28 | 392.28 | 392.28 | 392.28 | 392.28 | - |
| 21 mar 2024 | 392.82 | 392.82 | 392.82 | 392.82 | 392.82 | - |
| 20 mar 2024 | 391.56 | 391.56 | 391.56 | 391.56 | 391.56 | - |
| 19 mar 2024 | 388.07 | 388.07 | 388.07 | 388.07 | 388.07 | - |
| 18 mar 2024 | 385.90 | 385.90 | 385.90 | 385.90 | 385.90 | - |
| 15 mar 2024 | 383.47 | 383.47 | 383.47 | 383.47 | 383.47 | - |
| 14 mar 2024 | 385.96 | 385.96 | 385.96 | 385.96 | 385.96 | - |
| 13 mar 2024 | 386.99 | 386.99 | 386.99 | 386.99 | 386.99 | - |
| 12 mar 2024 | 387.72 | 387.72 | 387.72 | 387.72 | 387.72 | - |
| 11 mar 2024 | 383.43 | 383.43 | 383.43 | 383.43 | 383.43 | - |
| 08 mar 2024 | 383.87 | 383.87 | 383.87 | 383.87 | 383.87 | - |
| 07 mar 2024 | 386.37 | 386.37 | 386.37 | 386.37 | 386.37 | - |
| 06 mar 2024 | 382.39 | 382.39 | 382.39 | 382.39 | 382.39 | - |
| 05 mar 2024 | 380.40 | 380.40 | 380.40 | 380.40 | 380.40 | - |
| 04 mar 2024 | 384.31 | 384.31 | 384.31 | 384.31 | 384.31 | - |
| 01 mar 2024 | 384.76 | 384.76 | 384.76 | 384.76 | 384.76 | - |
| 29 feb 2024 | 381.69 | 381.69 | 381.69 | 381.69 | 381.69 | - |
| 28 feb 2024 | 379.64 | 379.64 | 379.64 | 379.64 | 379.64 | - |
| 27 feb 2024 | 380.24 | 380.24 | 380.24 | 380.24 | 380.24 | - |
| 26 feb 2024 | 379.60 | 379.60 | 379.60 | 379.60 | 379.60 | - |
| 23 feb 2024 | 381.02 | 381.02 | 381.02 | 381.02 | 381.02 | - |
| 22 feb 2024 | 380.89 | 380.89 | 380.89 | 380.89 | 380.89 | - |
| 21 feb 2024 | 373.01 | 373.01 | 373.01 | 373.01 | 373.01 | - |
| 20 feb 2024 | 372.52 | 372.52 | 372.52 | 372.52 | 372.52 | - |
| 16 feb 2024 | 374.77 | 374.77 | 374.77 | 374.77 | 374.77 | - |
| 15 feb 2024 | 376.53 | 376.53 | 376.53 | 376.53 | 376.53 | - |
| 14 feb 2024 | 374.28 | 374.28 | 374.28 | 374.28 | 374.28 | - |
| 13 feb 2024 | 370.66 | 370.66 | 370.66 | 370.66 | 370.66 | - |
| 12 feb 2024 | 375.76 | 375.76 | 375.76 | 375.76 | 375.76 | - |
| 09 feb 2024 | 376.11 | 376.11 | 376.11 | 376.11 | 376.11 | - |
| 08 feb 2024 | 373.94 | 373.94 | 373.94 | 373.94 | 373.94 | - |
| 07 feb 2024 | 373.69 | 373.69 | 373.69 | 373.69 | 373.69 | - |
| 06 feb 2024 | 370.63 | 370.63 | 370.63 | 370.63 | 370.63 | - |
| 05 feb 2024 | 369.77 | 369.77 | 369.77 | 369.77 | 369.77 | - |
| 02 feb 2024 | 370.95 | 370.95 | 370.95 | 370.95 | 370.95 | - |
| 01 feb 2024 | 367.02 | 367.02 | 367.02 | 367.02 | 367.02 | - |
| 31 ene 2024 | 362.47 | 362.47 | 362.47 | 362.47 | 362.47 | - |
| 30 ene 2024 | 368.39 | 368.39 | 368.39 | 368.39 | 368.39 | - |
| 29 ene 2024 | 368.58 | 368.58 | 368.58 | 368.58 | 368.58 | - |
| 26 ene 2024 | 365.81 | 365.81 | 365.81 | 365.81 | 365.81 | - |
| 25 ene 2024 | 366.07 | 366.07 | 366.07 | 366.07 | 366.07 | - |
| 24 ene 2024 | 364.14 | 364.14 | 364.14 | 364.14 | 364.14 | - |
| 23 ene 2024 | 363.84 | 363.84 | 363.84 | 363.84 | 363.84 | - |
| 22 ene 2024 | 362.78 | 362.78 | 362.78 | 362.78 | 362.78 | - |
| 19 ene 2024 | 361.98 | 361.98 | 361.98 | 361.98 | 361.98 | - |
| 18 ene 2024 | 357.58 | 357.58 | 357.58 | 357.58 | 357.58 | - |
| *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.