U.S. markets open in 5 hours 46 minutes
F S&P 500
5,535.50 +14.00 (+0.25%) F Dow Jones
39,551.00 +82.00 (+0.21%) F Nasdaq
19,971.75 +44.50 (+0.22%) E-mini Russell 2000 Index Futur
2,076.20 +11.20 (+0.54%) Petróleo
82.17 +0.63 (+0.77%) Oro
2,335.70 -3.90 (-0.17%)
Tocqueville Fund (TOCQX)
Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 08:01PM EDT
Periodo de tiempo:
01 jul 2023 - 01 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 47.28 | 47.28 | 47.28 | 47.28 | 47.28 | - |
| 27 jun 2024 | 47.52 | 47.52 | 47.52 | 47.52 | 47.52 | - |
| 26 jun 2024 | 47.48 | 47.48 | 47.48 | 47.48 | 47.48 | - |
| 25 jun 2024 | 47.63 | 47.63 | 47.63 | 47.63 | 47.63 | - |
| 24 jun 2024 | 47.54 | 47.54 | 47.54 | 47.54 | 47.54 | - |
| 21 jun 2024 | 47.63 | 47.63 | 47.63 | 47.63 | 47.63 | - |
| 20 jun 2024 | 47.70 | 47.70 | 47.70 | 47.70 | 47.70 | - |
| 18 jun 2024 | 47.85 | 47.85 | 47.85 | 47.85 | 47.85 | - |
| 17 jun 2024 | 47.65 | 47.65 | 47.65 | 47.65 | 47.65 | - |
| 14 jun 2024 | 47.49 | 47.49 | 47.49 | 47.49 | 47.49 | - |
| 13 jun 2024 | 47.66 | 47.66 | 47.66 | 47.66 | 47.66 | - |
| 12 jun 2024 | 47.74 | 47.74 | 47.74 | 47.74 | 47.74 | - |
| 11 jun 2024 | 47.36 | 47.36 | 47.36 | 47.36 | 47.36 | - |
| 10 jun 2024 | 47.45 | 47.45 | 47.45 | 47.45 | 47.45 | - |
| 07 jun 2024 | 47.04 | 47.04 | 47.04 | 47.04 | 47.04 | - |
| 06 jun 2024 | 47.30 | 47.30 | 47.30 | 47.30 | 47.30 | - |
| 05 jun 2024 | 47.34 | 47.34 | 47.34 | 47.34 | 47.34 | - |
| 04 jun 2024 | 46.72 | 46.72 | 46.72 | 46.72 | 46.72 | - |
| 03 jun 2024 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | - |
| 31 may 2024 | 46.93 | 46.93 | 46.93 | 46.93 | 46.93 | - |
| 30 may 2024 | 46.61 | 46.61 | 46.61 | 46.61 | 46.61 | - |
| 29 may 2024 | 46.66 | 46.66 | 46.66 | 46.66 | 46.66 | - |
| 28 may 2024 | 47.12 | 47.12 | 47.12 | 47.12 | 47.12 | - |
| 24 may 2024 | 46.95 | 46.95 | 46.95 | 46.95 | 46.95 | - |
| 23 may 2024 | 46.66 | 46.66 | 46.66 | 46.66 | 46.66 | - |
| 22 may 2024 | 46.98 | 46.98 | 46.98 | 46.98 | 46.98 | - |
| 21 may 2024 | 47.10 | 47.10 | 47.10 | 47.10 | 47.10 | - |
| 20 may 2024 | 47.12 | 47.12 | 47.12 | 47.12 | 47.12 | - |
| 17 may 2024 | 46.82 | 46.82 | 46.82 | 46.82 | 46.82 | - |
| 16 may 2024 | 46.66 | 46.66 | 46.66 | 46.66 | 46.66 | - |
| 15 may 2024 | 46.89 | 46.89 | 46.89 | 46.89 | 46.89 | - |
| 14 may 2024 | 46.37 | 46.37 | 46.37 | 46.37 | 46.37 | - |
| 13 may 2024 | 46.15 | 46.15 | 46.15 | 46.15 | 46.15 | - |
| 10 may 2024 | 46.16 | 46.16 | 46.16 | 46.16 | 46.16 | - |
| 09 may 2024 | 46.22 | 46.22 | 46.22 | 46.22 | 46.22 | - |
| 08 may 2024 | 45.82 | 45.82 | 45.82 | 45.82 | 45.82 | - |
| 07 may 2024 | 46.04 | 46.04 | 46.04 | 46.04 | 46.04 | - |
| 06 may 2024 | 46.02 | 46.02 | 46.02 | 46.02 | 46.02 | - |
| 03 may 2024 | 45.47 | 45.47 | 45.47 | 45.47 | 45.47 | - |
| 02 may 2024 | 45.12 | 45.12 | 45.12 | 45.12 | 45.12 | - |
| 01 may 2024 | 44.61 | 44.61 | 44.61 | 44.61 | 44.61 | - |
| 30 abr 2024 | 44.79 | 44.79 | 44.79 | 44.79 | 44.79 | - |
| 29 abr 2024 | 45.64 | 45.64 | 45.64 | 45.64 | 45.64 | - |
| 26 abr 2024 | 45.48 | 45.48 | 45.48 | 45.48 | 45.48 | - |
| 25 abr 2024 | 44.99 | 44.99 | 44.99 | 44.99 | 44.99 | - |
| 24 abr 2024 | 44.96 | 44.96 | 44.96 | 44.96 | 44.96 | - |
| 23 abr 2024 | 44.88 | 44.88 | 44.88 | 44.88 | 44.88 | - |
| 22 abr 2024 | 44.38 | 44.38 | 44.38 | 44.38 | 44.38 | - |
| 19 abr 2024 | 44.12 | 44.12 | 44.12 | 44.12 | 44.12 | - |
| 18 abr 2024 | 44.34 | 44.34 | 44.34 | 44.34 | 44.34 | - |
| 17 abr 2024 | 44.46 | 44.46 | 44.46 | 44.46 | 44.46 | - |
| 16 abr 2024 | 44.68 | 44.68 | 44.68 | 44.68 | 44.68 | - |
| 15 abr 2024 | 44.79 | 44.79 | 44.79 | 44.79 | 44.79 | - |
| 12 abr 2024 | 45.21 | 45.21 | 45.21 | 45.21 | 45.21 | - |
| 11 abr 2024 | 45.84 | 45.84 | 45.84 | 45.84 | 45.84 | - |
| 10 abr 2024 | 45.56 | 45.56 | 45.56 | 45.56 | 45.56 | - |
| 09 abr 2024 | 45.94 | 45.94 | 45.94 | 45.94 | 45.94 | - |
| 08 abr 2024 | 45.78 | 45.78 | 45.78 | 45.78 | 45.78 | - |
| 05 abr 2024 | 45.79 | 45.79 | 45.79 | 45.79 | 45.79 | - |
| 04 abr 2024 | 45.28 | 45.28 | 45.28 | 45.28 | 45.28 | - |
| 03 abr 2024 | 45.79 | 45.79 | 45.79 | 45.79 | 45.79 | - |
| 02 abr 2024 | 45.67 | 45.67 | 45.67 | 45.67 | 45.67 | - |
| 01 abr 2024 | 45.83 | 45.83 | 45.83 | 45.83 | 45.83 | - |
| 28 mar 2024 | 45.84 | 45.84 | 45.84 | 45.84 | 45.84 | - |
| 27 mar 2024 | 45.77 | 45.77 | 45.77 | 45.77 | 45.77 | - |
| 26 mar 2024 | 45.26 | 45.26 | 45.26 | 45.26 | 45.26 | - |
| 25 mar 2024 | 45.37 | 45.37 | 45.37 | 45.37 | 45.37 | - |
| 22 mar 2024 | 45.44 | 45.44 | 45.44 | 45.44 | 45.44 | - |
| 21 mar 2024 | 45.58 | 45.58 | 45.58 | 45.58 | 45.58 | - |
| 20 mar 2024 | 45.29 | 45.29 | 45.29 | 45.29 | 45.29 | - |
| 19 mar 2024 | 44.81 | 44.81 | 44.81 | 44.81 | 44.81 | - |
| 18 mar 2024 | 44.62 | 44.62 | 44.62 | 44.62 | 44.62 | - |
| 15 mar 2024 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | - |
| 14 mar 2024 | 44.66 | 44.66 | 44.66 | 44.66 | 44.66 | - |
| 13 mar 2024 | 44.85 | 44.85 | 44.85 | 44.85 | 44.85 | - |
| 12 mar 2024 | 44.87 | 44.87 | 44.87 | 44.87 | 44.87 | - |
| 11 mar 2024 | 44.52 | 44.52 | 44.52 | 44.52 | 44.52 | - |
| 08 mar 2024 | 44.52 | 44.52 | 44.52 | 44.52 | 44.52 | - |
| 07 mar 2024 | 44.94 | 44.94 | 44.94 | 44.94 | 44.94 | - |
| 06 mar 2024 | 44.27 | 44.27 | 44.27 | 44.27 | 44.27 | - |
| 05 mar 2024 | 43.89 | 43.89 | 43.89 | 43.89 | 43.89 | - |
| 04 mar 2024 | 44.28 | 44.28 | 44.28 | 44.28 | 44.28 | - |
| 01 mar 2024 | 44.27 | 44.27 | 44.27 | 44.27 | 44.27 | - |
| 29 feb 2024 | 43.88 | 43.88 | 43.88 | 43.88 | 43.88 | - |
| 28 feb 2024 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | - |
| 27 feb 2024 | 43.72 | 43.72 | 43.72 | 43.72 | 43.72 | - |
| 26 feb 2024 | 43.68 | 43.68 | 43.68 | 43.68 | 43.68 | - |
| 23 feb 2024 | 43.69 | 43.69 | 43.69 | 43.69 | 43.69 | - |
| 22 feb 2024 | 43.68 | 43.68 | 43.68 | 43.68 | 43.68 | - |
| 21 feb 2024 | 43.06 | 43.06 | 43.06 | 43.06 | 43.06 | - |
| 20 feb 2024 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - |
| 16 feb 2024 | 43.39 | 43.39 | 43.39 | 43.39 | 43.39 | - |
| 15 feb 2024 | 43.63 | 43.63 | 43.63 | 43.63 | 43.63 | - |
| 14 feb 2024 | 43.31 | 43.31 | 43.31 | 43.31 | 43.31 | - |
| 13 feb 2024 | 42.79 | 42.79 | 42.79 | 42.79 | 42.79 | - |
| 12 feb 2024 | 43.62 | 43.62 | 43.62 | 43.62 | 43.62 | - |
| 09 feb 2024 | 43.43 | 43.43 | 43.43 | 43.43 | 43.43 | - |
| 08 feb 2024 | 43.21 | 43.21 | 43.21 | 43.21 | 43.21 | - |
| 07 feb 2024 | 43.10 | 43.10 | 43.10 | 43.10 | 43.10 | - |
| 06 feb 2024 | 42.82 | 42.82 | 42.82 | 42.82 | 42.82 | - |
| *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.