U.S. markets open in 4 hours 37 minutes
F S&P 500
5,210.25 +3.75 (+0.07%) F Dow Jones
39,052.00 +55.00 (+0.14%) F Nasdaq
18,182.75 -12.75 (-0.07%) E-mini Russell 2000 Index Futur
2,075.00 +3.90 (+0.19%) Petróleo
78.78 +0.30 (+0.38%) Oro
2,324.40 -6.80 (-0.29%)
Schwab Total Stock Market Index (SWTSX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 08:01PM EDT
Periodo de tiempo:
07 may 2023 - 07 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 06 may 2024 | 87.79 | 87.79 | 87.79 | 87.79 | 87.79 | - |
| 03 may 2024 | 86.84 | 86.84 | 86.84 | 86.84 | 86.84 | - |
| 02 may 2024 | 85.82 | 85.82 | 85.82 | 85.82 | 85.82 | - |
| 01 may 2024 | 84.97 | 84.97 | 84.97 | 84.97 | 84.97 | - |
| 30 abr 2024 | 85.18 | 85.18 | 85.18 | 85.18 | 85.18 | - |
| 29 abr 2024 | 86.59 | 86.59 | 86.59 | 86.59 | 86.59 | - |
| 26 abr 2024 | 86.29 | 86.29 | 86.29 | 86.29 | 86.29 | - |
| 25 abr 2024 | 85.44 | 85.44 | 85.44 | 85.44 | 85.44 | - |
| 24 abr 2024 | 85.84 | 85.84 | 85.84 | 85.84 | 85.84 | - |
| 23 abr 2024 | 85.84 | 85.84 | 85.84 | 85.84 | 85.84 | - |
| 22 abr 2024 | 84.76 | 84.76 | 84.76 | 84.76 | 84.76 | - |
| 19 abr 2024 | 84.01 | 84.01 | 84.01 | 84.01 | 84.01 | - |
| 18 abr 2024 | 84.66 | 84.66 | 84.66 | 84.66 | 84.66 | - |
| 17 abr 2024 | 84.84 | 84.84 | 84.84 | 84.84 | 84.84 | - |
| 16 abr 2024 | 85.37 | 85.37 | 85.37 | 85.37 | 85.37 | - |
| 15 abr 2024 | 85.57 | 85.57 | 85.57 | 85.57 | 85.57 | - |
| 12 abr 2024 | 86.66 | 86.66 | 86.66 | 86.66 | 86.66 | - |
| 11 abr 2024 | 87.99 | 87.99 | 87.99 | 87.99 | 87.99 | - |
| 10 abr 2024 | 87.36 | 87.36 | 87.36 | 87.36 | 87.36 | - |
| 09 abr 2024 | 88.32 | 88.32 | 88.32 | 88.32 | 88.32 | - |
| 08 abr 2024 | 88.17 | 88.17 | 88.17 | 88.17 | 88.17 | - |
| 05 abr 2024 | 88.14 | 88.14 | 88.14 | 88.14 | 88.14 | - |
| 04 abr 2024 | 87.20 | 87.20 | 87.20 | 87.20 | 87.20 | - |
| 03 abr 2024 | 88.26 | 88.26 | 88.26 | 88.26 | 88.26 | - |
| 02 abr 2024 | 88.12 | 88.12 | 88.12 | 88.12 | 88.12 | - |
| 01 abr 2024 | 88.85 | 88.85 | 88.85 | 88.85 | 88.85 | - |
| 28 mar 2024 | 89.10 | 89.10 | 89.10 | 89.10 | 89.10 | - |
| 27 mar 2024 | 88.98 | 88.98 | 88.98 | 88.98 | 88.98 | - |
| 26 mar 2024 | 88.14 | 88.14 | 88.14 | 88.14 | 88.14 | - |
| 25 mar 2024 | 88.35 | 88.35 | 88.35 | 88.35 | 88.35 | - |
| 22 mar 2024 | 88.58 | 88.58 | 88.58 | 88.58 | 88.58 | - |
| 21 mar 2024 | 88.80 | 88.80 | 88.80 | 88.80 | 88.80 | - |
| 20 mar 2024 | 88.43 | 88.43 | 88.43 | 88.43 | 88.43 | - |
| 19 mar 2024 | 87.54 | 87.54 | 87.54 | 87.54 | 87.54 | - |
| 18 mar 2024 | 87.05 | 87.05 | 87.05 | 87.05 | 87.05 | - |
| 15 mar 2024 | 86.59 | 86.59 | 86.59 | 86.59 | 86.59 | - |
| 14 mar 2024 | 87.09 | 87.09 | 87.09 | 87.09 | 87.09 | - |
| 13 mar 2024 | 87.46 | 87.46 | 87.46 | 87.46 | 87.46 | - |
| 12 mar 2024 | 87.58 | 87.58 | 87.58 | 87.58 | 87.58 | - |
| 11 mar 2024 | 86.71 | 86.71 | 86.71 | 86.71 | 86.71 | - |
| 08 mar 2024 | 86.86 | 86.86 | 86.86 | 86.86 | 86.86 | - |
| 07 mar 2024 | 87.40 | 87.40 | 87.40 | 87.40 | 87.40 | - |
| 06 mar 2024 | 86.51 | 86.51 | 86.51 | 86.51 | 86.51 | - |
| 05 mar 2024 | 86.02 | 86.02 | 86.02 | 86.02 | 86.02 | - |
| 04 mar 2024 | 86.93 | 86.93 | 86.93 | 86.93 | 86.93 | - |
| 01 mar 2024 | 87.01 | 87.01 | 87.01 | 87.01 | 87.01 | - |
| 29 feb 2024 | 86.32 | 86.32 | 86.32 | 86.32 | 86.32 | - |
| 28 feb 2024 | 85.84 | 85.84 | 85.84 | 85.84 | 85.84 | - |
| 27 feb 2024 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | - |
| 26 feb 2024 | 85.77 | 85.77 | 85.77 | 85.77 | 85.77 | - |
| 23 feb 2024 | 86.01 | 86.01 | 86.01 | 86.01 | 86.01 | - |
| 22 feb 2024 | 85.95 | 85.95 | 85.95 | 85.95 | 85.95 | - |
| 21 feb 2024 | 84.25 | 84.25 | 84.25 | 84.25 | 84.25 | - |
| 20 feb 2024 | 84.22 | 84.22 | 84.22 | 84.22 | 84.22 | - |
| 16 feb 2024 | 84.80 | 84.80 | 84.80 | 84.80 | 84.80 | - |
| 15 feb 2024 | 85.25 | 85.25 | 85.25 | 85.25 | 85.25 | - |
| 14 feb 2024 | 84.62 | 84.62 | 84.62 | 84.62 | 84.62 | - |
| 13 feb 2024 | 83.67 | 83.67 | 83.67 | 83.67 | 83.67 | - |
| 12 feb 2024 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | - |
| 09 feb 2024 | 84.96 | 84.96 | 84.96 | 84.96 | 84.96 | - |
| 08 feb 2024 | 84.40 | 84.40 | 84.40 | 84.40 | 84.40 | - |
| 07 feb 2024 | 84.21 | 84.21 | 84.21 | 84.21 | 84.21 | - |
| 06 feb 2024 | 83.57 | 83.57 | 83.57 | 83.57 | 83.57 | - |
| 05 feb 2024 | 83.30 | 83.30 | 83.30 | 83.30 | 83.30 | - |
| 02 feb 2024 | 83.68 | 83.68 | 83.68 | 83.68 | 83.68 | - |
| 01 feb 2024 | 82.90 | 82.90 | 82.90 | 82.90 | 82.90 | - |
| 31 ene 2024 | 81.87 | 81.87 | 81.87 | 81.87 | 81.87 | - |
| 30 ene 2024 | 83.27 | 83.27 | 83.27 | 83.27 | 83.27 | - |
| 29 ene 2024 | 83.37 | 83.37 | 83.37 | 83.37 | 83.37 | - |
| 26 ene 2024 | 82.65 | 82.65 | 82.65 | 82.65 | 82.65 | - |
| 25 ene 2024 | 82.68 | 82.68 | 82.68 | 82.68 | 82.68 | - |
| 24 ene 2024 | 82.24 | 82.24 | 82.24 | 82.24 | 82.24 | - |
| 23 ene 2024 | 82.27 | 82.27 | 82.27 | 82.27 | 82.27 | - |
| 22 ene 2024 | 82.09 | 82.09 | 82.09 | 82.09 | 82.09 | - |
| 19 ene 2024 | 81.76 | 81.76 | 81.76 | 81.76 | 81.76 | - |
| 18 ene 2024 | 80.77 | 80.77 | 80.77 | 80.77 | 80.77 | - |
| 17 ene 2024 | 80.09 | 80.09 | 80.09 | 80.09 | 80.09 | - |
| 16 ene 2024 | 80.56 | 80.56 | 80.56 | 80.56 | 80.56 | - |
| 12 ene 2024 | 80.91 | 80.91 | 80.91 | 80.91 | 80.91 | - |
| 11 ene 2024 | 80.89 | 80.89 | 80.89 | 80.89 | 80.89 | - |
| 10 ene 2024 | 80.98 | 80.98 | 80.98 | 80.98 | 80.98 | - |
| 09 ene 2024 | 80.56 | 80.56 | 80.56 | 80.56 | 80.56 | - |
| 08 ene 2024 | 80.71 | 80.71 | 80.71 | 80.71 | 80.71 | - |
| 05 ene 2024 | 79.53 | 79.53 | 79.53 | 79.53 | 79.53 | - |
| 04 ene 2024 | 79.40 | 79.40 | 79.40 | 79.40 | 79.40 | - |
| 03 ene 2024 | 79.63 | 79.63 | 79.63 | 79.63 | 79.63 | - |
| 02 ene 2024 | 80.46 | 80.46 | 80.46 | 80.46 | 80.46 | - |
| 29 dic 2023 | 80.97 | 80.97 | 80.97 | 80.97 | 80.97 | - |
| 28 dic 2023 | 81.31 | 81.31 | 81.31 | 81.31 | 81.31 | - |
| 27 dic 2023 | 81.28 | 81.28 | 81.28 | 81.28 | 81.28 | - |
| 26 dic 2023 | 81.14 | 81.14 | 81.14 | 81.14 | 81.14 | - |
| 22 dic 2023 | 80.74 | 80.74 | 80.74 | 80.74 | 80.74 | - |
| 21 dic 2023 | 80.56 | 80.56 | 80.56 | 80.56 | 80.56 | - |
| 20 dic 2023 | 79.67 | 79.67 | 79.67 | 79.67 | 79.67 | - |
| 19 dic 2023 | 80.90 | 80.90 | 80.90 | 80.90 | 80.90 | - |
| 18 dic 2023 | 80.32 | 80.32 | 80.32 | 80.32 | 80.32 | - |
| 15 dic 2023 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | - |
| 14 dic 2023 | 80.07 | 80.07 | 80.07 | 80.07 | 80.07 | - |
| 13 dic 2023 | 79.60 | 79.60 | 79.60 | 79.60 | 79.60 | - |
| 12 dic 2023 | 78.38 | 78.38 | 78.38 | 78.38 | 78.38 | - |
| *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.