U.S. markets closed
F S&P 500
5,539.75 +2.75 (+0.05%) F Dow Jones
39,507.00 -19.00 (-0.05%) F Nasdaq
19,995.00 +22.75 (+0.11%) E-mini Russell 2000 Index Futur
2,043.90 -1.00 (-0.05%) Petróleo
80.92 +0.09 (+0.11%) Oro
2,324.00 -6.80 (-0.29%)
Templeton Foreign Adv (TFFAX)
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 | 8.07 | 8.07 | 8.07 | 8.07 | 8.07 | - |
| 24 jun 2024 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - |
| 21 jun 2024 | 8.03 | 8.03 | 8.03 | 8.03 | 8.03 | - |
| 20 jun 2024 | 8.08 | 8.08 | 8.08 | 8.08 | 8.08 | - |
| 18 jun 2024 | 8.07 | 8.07 | 8.07 | 8.07 | 8.07 | - |
| 17 jun 2024 | 8.07 | 8.07 | 8.07 | 8.07 | 8.07 | - |
| 14 jun 2024 | 8.02 | 8.02 | 8.02 | 8.02 | 8.02 | - |
| 13 jun 2024 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | - |
| 12 jun 2024 | 8.27 | 8.27 | 8.27 | 8.27 | 8.27 | - |
| 11 jun 2024 | 8.16 | 8.16 | 8.16 | 8.16 | 8.16 | - |
| 10 jun 2024 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - |
| 07 jun 2024 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | - |
| 06 jun 2024 | 8.33 | 8.33 | 8.33 | 8.33 | 8.33 | - |
| 05 jun 2024 | 8.33 | 8.33 | 8.33 | 8.33 | 8.33 | - |
| 04 jun 2024 | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | - |
| 03 jun 2024 | 8.38 | 8.38 | 8.38 | 8.38 | 8.38 | - |
| 31 may 2024 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | - |
| 30 may 2024 | 8.32 | 8.32 | 8.32 | 8.32 | 8.32 | - |
| 29 may 2024 | 8.27 | 8.27 | 8.27 | 8.27 | 8.27 | - |
| 28 may 2024 | 8.42 | 8.42 | 8.42 | 8.42 | 8.42 | - |
| 24 may 2024 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - |
| 23 may 2024 | 8.34 | 8.34 | 8.34 | 8.34 | 8.34 | - |
| 22 may 2024 | 8.36 | 8.36 | 8.36 | 8.36 | 8.36 | - |
| 21 may 2024 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | - |
| 20 may 2024 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - |
| 17 may 2024 | 8.52 | 8.52 | 8.52 | 8.52 | 8.52 | - |
| 16 may 2024 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - |
| 15 may 2024 | 8.53 | 8.53 | 8.53 | 8.53 | 8.53 | - |
| 14 may 2024 | 8.44 | 8.44 | 8.44 | 8.44 | 8.44 | - |
| 13 may 2024 | 8.36 | 8.36 | 8.36 | 8.36 | 8.36 | - |
| 10 may 2024 | 8.34 | 8.34 | 8.34 | 8.34 | 8.34 | - |
| 09 may 2024 | 8.31 | 8.31 | 8.31 | 8.31 | 8.31 | - |
| 08 may 2024 | 8.24 | 8.24 | 8.24 | 8.24 | 8.24 | - |
| 07 may 2024 | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | - |
| 06 may 2024 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - |
| 03 may 2024 | 8.18 | 8.18 | 8.18 | 8.18 | 8.18 | - |
| 02 may 2024 | 8.09 | 8.09 | 8.09 | 8.09 | 8.09 | - |
| 01 may 2024 | 7.89 | 7.89 | 7.89 | 7.89 | 7.89 | - |
| 30 abr 2024 | 7.92 | 7.92 | 7.92 | 7.92 | 7.92 | - |
| 29 abr 2024 | 8.04 | 8.04 | 8.04 | 8.04 | 8.04 | - |
| 26 abr 2024 | 7.96 | 7.96 | 7.96 | 7.96 | 7.96 | - |
| 25 abr 2024 | 7.89 | 7.89 | 7.89 | 7.89 | 7.89 | - |
| 24 abr 2024 | 7.87 | 7.87 | 7.87 | 7.87 | 7.87 | - |
| 23 abr 2024 | 7.87 | 7.87 | 7.87 | 7.87 | 7.87 | - |
| 22 abr 2024 | 7.81 | 7.81 | 7.81 | 7.81 | 7.81 | - |
| 19 abr 2024 | 7.71 | 7.71 | 7.71 | 7.71 | 7.71 | - |
| 18 abr 2024 | 7.74 | 7.74 | 7.74 | 7.74 | 7.74 | - |
| 17 abr 2024 | 7.72 | 7.72 | 7.72 | 7.72 | 7.72 | - |
| 16 abr 2024 | 7.74 | 7.74 | 7.74 | 7.74 | 7.74 | - |
| 15 abr 2024 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | - |
| 12 abr 2024 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - |
| 11 abr 2024 | 8.08 | 8.08 | 8.08 | 8.08 | 8.08 | - |
| 10 abr 2024 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | - |
| 09 abr 2024 | 8.14 | 8.14 | 8.14 | 8.14 | 8.14 | - |
| 08 abr 2024 | 8.11 | 8.11 | 8.11 | 8.11 | 8.11 | - |
| 05 abr 2024 | 8.06 | 8.06 | 8.06 | 8.06 | 8.06 | - |
| 04 abr 2024 | 8.02 | 8.02 | 8.02 | 8.02 | 8.02 | - |
| 03 abr 2024 | 8.06 | 8.06 | 8.06 | 8.06 | 8.06 | - |
| 02 abr 2024 | 7.99 | 7.99 | 7.99 | 7.99 | 7.99 | - |
| 01 abr 2024 | 7.96 | 7.96 | 7.96 | 7.96 | 7.96 | - |
| 28 mar 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - |
| 27 mar 2024 | 7.97 | 7.97 | 7.97 | 7.97 | 7.97 | - |
| 26 mar 2024 | 7.92 | 7.92 | 7.92 | 7.92 | 7.92 | - |
| 25 mar 2024 | 7.93 | 7.93 | 7.93 | 7.93 | 7.93 | - |
| 22 mar 2024 | 7.92 | 7.92 | 7.92 | 7.92 | 7.92 | - |
| 21 mar 2024 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | - |
| 20 mar 2024 | 7.94 | 7.94 | 7.94 | 7.94 | 7.94 | - |
| 19 mar 2024 | 7.83 | 7.83 | 7.83 | 7.83 | 7.83 | - |
| 18 mar 2024 | 7.83 | 7.83 | 7.83 | 7.83 | 7.83 | - |
| 15 mar 2024 | 7.83 | 7.83 | 7.83 | 7.83 | 7.83 | - |
| 14 mar 2024 | 7.86 | 7.86 | 7.86 | 7.86 | 7.86 | - |
| 13 mar 2024 | 7.91 | 7.91 | 7.91 | 7.91 | 7.91 | - |
| 12 mar 2024 | 7.88 | 7.88 | 7.88 | 7.88 | 7.88 | - |
| 11 mar 2024 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - |
| 08 mar 2024 | 7.81 | 7.81 | 7.81 | 7.81 | 7.81 | - |
| 07 mar 2024 | 7.83 | 7.83 | 7.83 | 7.83 | 7.83 | - |
| 06 mar 2024 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - |
| 05 mar 2024 | 7.66 | 7.66 | 7.66 | 7.66 | 7.66 | - |
| 04 mar 2024 | 7.74 | 7.74 | 7.74 | 7.74 | 7.74 | - |
| 01 mar 2024 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - |
| 29 feb 2024 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | - |
| 28 feb 2024 | 7.62 | 7.62 | 7.62 | 7.62 | 7.62 | - |
| 27 feb 2024 | 7.68 | 7.68 | 7.68 | 7.68 | 7.68 | - |
| 26 feb 2024 | 7.63 | 7.63 | 7.63 | 7.63 | 7.63 | - |
| 23 feb 2024 | 7.67 | 7.67 | 7.67 | 7.67 | 7.67 | - |
| 22 feb 2024 | 7.67 | 7.67 | 7.67 | 7.67 | 7.67 | - |
| 21 feb 2024 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - |
| 20 feb 2024 | 7.56 | 7.56 | 7.56 | 7.56 | 7.56 | - |
| 16 feb 2024 | 7.62 | 7.62 | 7.62 | 7.62 | 7.62 | - |
| 15 feb 2024 | 7.59 | 7.59 | 7.59 | 7.59 | 7.59 | - |
| 14 feb 2024 | 7.51 | 7.51 | 7.51 | 7.51 | 7.51 | - |
| 13 feb 2024 | 7.43 | 7.43 | 7.43 | 7.43 | 7.43 | - |
| 12 feb 2024 | 7.58 | 7.58 | 7.58 | 7.58 | 7.58 | - |
| 09 feb 2024 | 7.53 | 7.53 | 7.53 | 7.53 | 7.53 | - |
| 08 feb 2024 | 7.51 | 7.51 | 7.51 | 7.51 | 7.51 | - |
| 07 feb 2024 | 7.51 | 7.51 | 7.51 | 7.51 | 7.51 | - |
| 06 feb 2024 | 7.53 | 7.53 | 7.53 | 7.53 | 7.53 | - |
| 05 feb 2024 | 7.43 | 7.43 | 7.43 | 7.43 | 7.43 | - |
| 02 feb 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - |
| 01 feb 2024 | 7.54 | 7.54 | 7.54 | 7.54 | 7.54 | - |
| *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.