U.S. markets closed
F S&P 500
5,159.25 +4.50 (+0.09%) F Dow Jones
38,875.00 +43.00 (+0.11%) F Nasdaq
18,004.00 +3.25 (+0.02%) E-mini Russell 2000 Index Futur
2,049.10 +3.30 (+0.16%) Petróleo
78.37 +0.26 (+0.33%) Oro
2,302.90 -5.70 (-0.25%)
Nuveen S&P 500 Index Advisor (TISAX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 08:00PM EDT
Periodo de tiempo:
05 may 2023 - 05 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 03 may 2024 | - | - | - | - | - | - |
| 02 may 2024 | 55.39 | 55.39 | 55.39 | 55.39 | 55.39 | - |
| 01 may 2024 | 54.89 | 54.89 | 54.89 | 54.89 | 54.89 | - |
| 30 abr 2024 | 55.07 | 55.07 | 55.07 | 55.07 | 55.07 | - |
| 29 abr 2024 | 55.95 | 55.95 | 55.95 | 55.95 | 55.95 | - |
| 26 abr 2024 | 55.77 | 55.77 | 55.77 | 55.77 | 55.77 | - |
| 25 abr 2024 | 55.21 | 55.21 | 55.21 | 55.21 | 55.21 | - |
| 24 abr 2024 | 55.46 | 55.46 | 55.46 | 55.46 | 55.46 | - |
| 23 abr 2024 | 55.45 | 55.45 | 55.45 | 55.45 | 55.45 | - |
| 22 abr 2024 | 54.80 | 54.80 | 54.80 | 54.80 | 54.80 | - |
| 19 abr 2024 | 54.32 | 54.32 | 54.32 | 54.32 | 54.32 | - |
| 18 abr 2024 | 54.80 | 54.80 | 54.80 | 54.80 | 54.80 | - |
| 17 abr 2024 | 54.92 | 54.92 | 54.92 | 54.92 | 54.92 | - |
| 16 abr 2024 | 55.24 | 55.24 | 55.24 | 55.24 | 55.24 | - |
| 15 abr 2024 | 55.35 | 55.35 | 55.35 | 55.35 | 55.35 | - |
| 12 abr 2024 | 56.02 | 56.02 | 56.02 | 56.02 | 56.02 | - |
| 11 abr 2024 | 56.84 | 56.84 | 56.84 | 56.84 | 56.84 | - |
| 10 abr 2024 | 56.42 | 56.42 | 56.42 | 56.42 | 56.42 | - |
| 09 abr 2024 | 56.96 | 56.96 | 56.96 | 56.96 | 56.96 | - |
| 08 abr 2024 | 56.87 | 56.87 | 56.87 | 56.87 | 56.87 | - |
| 05 abr 2024 | 56.89 | 56.89 | 56.89 | 56.89 | 56.89 | - |
| 04 abr 2024 | 56.27 | 56.27 | 56.27 | 56.27 | 56.27 | - |
| 03 abr 2024 | 56.96 | 56.96 | 56.96 | 56.96 | 56.96 | - |
| 02 abr 2024 | 56.90 | 56.90 | 56.90 | 56.90 | 56.90 | - |
| 01 abr 2024 | 57.31 | 57.31 | 57.31 | 57.31 | 57.31 | - |
| 28 mar 2024 | 57.43 | 57.43 | 57.43 | 57.43 | 57.43 | - |
| 27 mar 2024 | 57.36 | 57.36 | 57.36 | 57.36 | 57.36 | - |
| 26 mar 2024 | 56.87 | 56.87 | 56.87 | 56.87 | 56.87 | - |
| 25 mar 2024 | 57.03 | 57.03 | 57.03 | 57.03 | 57.03 | - |
| 22 mar 2024 | 57.20 | 57.20 | 57.20 | 57.20 | 57.20 | - |
| 21 mar 2024 | 57.28 | 57.28 | 57.28 | 57.28 | 57.28 | - |
| 20 mar 2024 | 57.09 | 57.09 | 57.09 | 57.09 | 57.09 | - |
| 19 mar 2024 | 56.58 | 56.58 | 56.58 | 56.58 | 56.58 | - |
| 18 mar 2024 | 56.27 | 56.27 | 56.27 | 56.27 | 56.27 | - |
| 15 mar 2024 | 55.91 | 55.91 | 55.91 | 55.91 | 55.91 | - |
| 14 mar 2024 | 56.28 | 56.28 | 56.28 | 56.28 | 56.28 | - |
| 13 mar 2024 | 56.42 | 56.42 | 56.42 | 56.42 | 56.42 | - |
| 12 mar 2024 | 56.53 | 56.53 | 56.53 | 56.53 | 56.53 | - |
| 11 mar 2024 | 55.90 | 55.90 | 55.90 | 55.90 | 55.90 | - |
| 08 mar 2024 | 55.97 | 55.97 | 55.97 | 55.97 | 55.97 | - |
| 07 mar 2024 | 56.33 | 56.33 | 56.33 | 56.33 | 56.33 | - |
| 06 mar 2024 | 55.75 | 55.75 | 55.75 | 55.75 | 55.75 | - |
| 05 mar 2024 | 55.46 | 55.46 | 55.46 | 55.46 | 55.46 | - |
| 04 mar 2024 | 56.03 | 56.03 | 56.03 | 56.03 | 56.03 | - |
| 01 mar 2024 | 56.09 | 56.09 | 56.09 | 56.09 | 56.09 | - |
| 29 feb 2024 | 55.65 | 55.65 | 55.65 | 55.65 | 55.65 | - |
| 28 feb 2024 | 55.35 | 55.35 | 55.35 | 55.35 | 55.35 | - |
| 27 feb 2024 | 55.43 | 55.43 | 55.43 | 55.43 | 55.43 | - |
| 26 feb 2024 | 55.34 | 55.34 | 55.34 | 55.34 | 55.34 | - |
| 23 feb 2024 | 55.55 | 55.55 | 55.55 | 55.55 | 55.55 | - |
| 22 feb 2024 | 55.53 | 55.53 | 55.53 | 55.53 | 55.53 | - |
| 21 feb 2024 | 54.38 | 54.38 | 54.38 | 54.38 | 54.38 | - |
| 20 feb 2024 | 54.30 | 54.30 | 54.30 | 54.30 | 54.30 | - |
| 16 feb 2024 | 54.63 | 54.63 | 54.63 | 54.63 | 54.63 | - |
| 15 feb 2024 | 54.89 | 54.89 | 54.89 | 54.89 | 54.89 | - |
| 14 feb 2024 | 54.56 | 54.56 | 54.56 | 54.56 | 54.56 | - |
| 13 feb 2024 | 54.03 | 54.03 | 54.03 | 54.03 | 54.03 | - |
| 12 feb 2024 | 54.77 | 54.77 | 54.77 | 54.77 | 54.77 | - |
| 09 feb 2024 | 54.82 | 54.82 | 54.82 | 54.82 | 54.82 | - |
| 08 feb 2024 | 54.51 | 54.51 | 54.51 | 54.51 | 54.51 | - |
| 07 feb 2024 | 54.47 | 54.47 | 54.47 | 54.47 | 54.47 | - |
| 06 feb 2024 | 54.02 | 54.02 | 54.02 | 54.02 | 54.02 | - |
| 05 feb 2024 | 53.90 | 53.90 | 53.90 | 53.90 | 53.90 | - |
| 02 feb 2024 | 54.07 | 54.07 | 54.07 | 54.07 | 54.07 | - |
| 01 feb 2024 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | - |
| 31 ene 2024 | 52.84 | 52.84 | 52.84 | 52.84 | 52.84 | - |
| 30 ene 2024 | 53.70 | 53.70 | 53.70 | 53.70 | 53.70 | - |
| 29 ene 2024 | 53.73 | 53.73 | 53.73 | 53.73 | 53.73 | - |
| 26 ene 2024 | 53.32 | 53.32 | 53.32 | 53.32 | 53.32 | - |
| 25 ene 2024 | 53.36 | 53.36 | 53.36 | 53.36 | 53.36 | - |
| 24 ene 2024 | 53.08 | 53.08 | 53.08 | 53.08 | 53.08 | - |
| 23 ene 2024 | 53.03 | 53.03 | 53.03 | 53.03 | 53.03 | - |
| 22 ene 2024 | 52.88 | 52.88 | 52.88 | 52.88 | 52.88 | - |
| 19 ene 2024 | 52.76 | 52.76 | 52.76 | 52.76 | 52.76 | - |
| 18 ene 2024 | 52.12 | 52.12 | 52.12 | 52.12 | 52.12 | - |
| 17 ene 2024 | 51.66 | 51.66 | 51.66 | 51.66 | 51.66 | - |
| 16 ene 2024 | 51.95 | 51.95 | 51.95 | 51.95 | 51.95 | - |
| 12 ene 2024 | 52.14 | 52.14 | 52.14 | 52.14 | 52.14 | - |
| 11 ene 2024 | 52.10 | 52.10 | 52.10 | 52.10 | 52.10 | - |
| 10 ene 2024 | 52.13 | 52.13 | 52.13 | 52.13 | 52.13 | - |
| 09 ene 2024 | 51.84 | 51.84 | 51.84 | 51.84 | 51.84 | - |
| 08 ene 2024 | 51.91 | 51.91 | 51.91 | 51.91 | 51.91 | - |
| 05 ene 2024 | 51.19 | 51.19 | 51.19 | 51.19 | 51.19 | - |
| 04 ene 2024 | 51.10 | 51.10 | 51.10 | 51.10 | 51.10 | - |
| 03 ene 2024 | 51.26 | 51.26 | 51.26 | 51.26 | 51.26 | - |
| 02 ene 2024 | 51.68 | 51.68 | 51.68 | 51.68 | 51.68 | - |
| 29 dic 2023 | 51.97 | 51.97 | 51.97 | 51.97 | 51.97 | - |
| 28 dic 2023 | 52.11 | 52.11 | 52.11 | 52.11 | 52.11 | - |
| 27 dic 2023 | 52.09 | 52.09 | 52.09 | 52.09 | 52.09 | - |
| 26 dic 2023 | 52.01 | 52.01 | 52.01 | 52.01 | 52.01 | - |
| 22 dic 2023 | 51.79 | 51.79 | 51.79 | 51.79 | 51.79 | - |
| 21 dic 2023 | 51.71 | 51.71 | 51.71 | 51.71 | 51.71 | - |
| 20 dic 2023 | 51.18 | 51.18 | 51.18 | 51.18 | 51.18 | - |
| 19 dic 2023 | 51.94 | 51.94 | 51.94 | 51.94 | 51.94 | - |
| 18 dic 2023 | 51.63 | 51.63 | 51.63 | 51.63 | 51.63 | - |
| 15 dic 2023 | 51.40 | 51.40 | 51.40 | 51.40 | 51.40 | - |
| 14 dic 2023 | 51.40 | 51.40 | 51.40 | 51.40 | 51.40 | - |
| 13 dic 2023 | 51.25 | 51.25 | 51.25 | 51.25 | 51.25 | - |
| 12 dic 2023 | 50.56 | 50.56 | 50.56 | 50.56 | 50.56 | - |
| 11 dic 2023 | 50.33 | 50.33 | 50.33 | 50.33 | 50.33 | - |
| *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.