U.S. markets closed
F S&P 500
5,068.25 +21.75 (+0.43%) F Dow Jones
38,202.00 +133.00 (+0.35%) F Nasdaq
17,532.00 +93.75 (+0.54%) E-mini Russell 2000 Index Futur
2,003.40 +13.70 (+0.69%) Petróleo
79.19 +0.19 (+0.24%) Oro
2,334.00 +23.00 (+1.00%)
TIAA-CREF Social Choice Eq Premier (TRPSX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 08:01PM EDT
Periodo de tiempo:
01 may 2023 - 01 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 01 may 2024 | - | - | - | - | - | - |
| 30 abr 2024 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | - |
| 29 abr 2024 | 27.17 | 27.17 | 27.17 | 27.17 | 27.17 | - |
| 26 abr 2024 | 27.06 | 27.06 | 27.06 | 27.06 | 27.06 | - |
| 25 abr 2024 | 26.88 | 26.88 | 26.88 | 26.88 | 26.88 | - |
| 24 abr 2024 | 26.92 | 26.92 | 26.92 | 26.92 | 26.92 | - |
| 23 abr 2024 | 26.90 | 26.90 | 26.90 | 26.90 | 26.90 | - |
| 22 abr 2024 | 26.59 | 26.59 | 26.59 | 26.59 | 26.59 | - |
| 19 abr 2024 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | - |
| 18 abr 2024 | 26.56 | 26.56 | 26.56 | 26.56 | 26.56 | - |
| 17 abr 2024 | 26.64 | 26.64 | 26.64 | 26.64 | 26.64 | - |
| 16 abr 2024 | 26.81 | 26.81 | 26.81 | 26.81 | 26.81 | - |
| 15 abr 2024 | 26.82 | 26.82 | 26.82 | 26.82 | 26.82 | - |
| 12 abr 2024 | 27.10 | 27.10 | 27.10 | 27.10 | 27.10 | - |
| 11 abr 2024 | 27.54 | 27.54 | 27.54 | 27.54 | 27.54 | - |
| 10 abr 2024 | 27.48 | 27.48 | 27.48 | 27.48 | 27.48 | - |
| 09 abr 2024 | 27.81 | 27.81 | 27.81 | 27.81 | 27.81 | - |
| 08 abr 2024 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | - |
| 05 abr 2024 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | - |
| 04 abr 2024 | 27.54 | 27.54 | 27.54 | 27.54 | 27.54 | - |
| 03 abr 2024 | 27.88 | 27.88 | 27.88 | 27.88 | 27.88 | - |
| 02 abr 2024 | 27.88 | 27.88 | 27.88 | 27.88 | 27.88 | - |
| 01 abr 2024 | 28.11 | 28.11 | 28.11 | 28.11 | 28.11 | - |
| 28 mar 2024 | 28.24 | 28.24 | 28.24 | 28.24 | 28.24 | - |
| 27 mar 2024 | 28.19 | 28.19 | 28.19 | 28.19 | 28.19 | - |
| 26 mar 2024 | 27.96 | 27.96 | 27.96 | 27.96 | 27.96 | - |
| 25 mar 2024 | 28.01 | 28.01 | 28.01 | 28.01 | 28.01 | - |
| 22 mar 2024 | 28.14 | 28.14 | 28.14 | 28.14 | 28.14 | - |
| 21 mar 2024 | 28.25 | 28.25 | 28.25 | 28.25 | 28.25 | - |
| 20 mar 2024 | 28.04 | 28.04 | 28.04 | 28.04 | 28.04 | - |
| 19 mar 2024 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | - |
| 18 mar 2024 | 27.61 | 27.61 | 27.61 | 27.61 | 27.61 | - |
| 15 mar 2024 | 27.45 | 27.45 | 27.45 | 27.45 | 27.45 | - |
| 14 mar 2024 | 27.66 | 27.66 | 27.66 | 27.66 | 27.66 | - |
| 13 mar 2024 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | - |
| 12 mar 2024 | 27.88 | 27.88 | 27.88 | 27.88 | 27.88 | - |
| 11 mar 2024 | 27.57 | 27.57 | 27.57 | 27.57 | 27.57 | - |
| 08 mar 2024 | 27.59 | 27.59 | 27.59 | 27.59 | 27.59 | - |
| 07 mar 2024 | 27.79 | 27.79 | 27.79 | 27.79 | 27.79 | - |
| 06 mar 2024 | 27.55 | 27.55 | 27.55 | 27.55 | 27.55 | - |
| 05 mar 2024 | 27.37 | 27.37 | 27.37 | 27.37 | 27.37 | - |
| 04 mar 2024 | 27.65 | 27.65 | 27.65 | 27.65 | 27.65 | - |
| 01 mar 2024 | 27.59 | 27.59 | 27.59 | 27.59 | 27.59 | - |
| 29 feb 2024 | 27.34 | 27.34 | 27.34 | 27.34 | 27.34 | - |
| 28 feb 2024 | 27.21 | 27.21 | 27.21 | 27.21 | 27.21 | - |
| 27 feb 2024 | 27.21 | 27.21 | 27.21 | 27.21 | 27.21 | - |
| 26 feb 2024 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | - |
| 23 feb 2024 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | - |
| 22 feb 2024 | 27.18 | 27.18 | 27.18 | 27.18 | 27.18 | - |
| 21 feb 2024 | 26.67 | 26.67 | 26.67 | 26.67 | 26.67 | - |
| 20 feb 2024 | 26.66 | 26.66 | 26.66 | 26.66 | 26.66 | - |
| 16 feb 2024 | 26.85 | 26.85 | 26.85 | 26.85 | 26.85 | - |
| 15 feb 2024 | 26.96 | 26.96 | 26.96 | 26.96 | 26.96 | - |
| 14 feb 2024 | 26.75 | 26.75 | 26.75 | 26.75 | 26.75 | - |
| 13 feb 2024 | 26.43 | 26.43 | 26.43 | 26.43 | 26.43 | - |
| 12 feb 2024 | 26.86 | 26.86 | 26.86 | 26.86 | 26.86 | - |
| 09 feb 2024 | 26.84 | 26.84 | 26.84 | 26.84 | 26.84 | - |
| 08 feb 2024 | 26.69 | 26.69 | 26.69 | 26.69 | 26.69 | - |
| 07 feb 2024 | 26.58 | 26.58 | 26.58 | 26.58 | 26.58 | - |
| 06 feb 2024 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | - |
| 05 feb 2024 | 26.33 | 26.33 | 26.33 | 26.33 | 26.33 | - |
| 02 feb 2024 | 26.46 | 26.46 | 26.46 | 26.46 | 26.46 | - |
| 01 feb 2024 | 26.33 | 26.33 | 26.33 | 26.33 | 26.33 | - |
| 31 ene 2024 | 25.99 | 25.99 | 25.99 | 25.99 | 25.99 | - |
| 30 ene 2024 | 26.35 | 26.35 | 26.35 | 26.35 | 26.35 | - |
| 29 ene 2024 | 26.33 | 26.33 | 26.33 | 26.33 | 26.33 | - |
| 26 ene 2024 | 26.07 | 26.07 | 26.07 | 26.07 | 26.07 | - |
| 25 ene 2024 | 26.09 | 26.09 | 26.09 | 26.09 | 26.09 | - |
| 24 ene 2024 | 25.94 | 25.94 | 25.94 | 25.94 | 25.94 | - |
| 23 ene 2024 | 25.96 | 25.96 | 25.96 | 25.96 | 25.96 | - |
| 22 ene 2024 | 25.94 | 25.94 | 25.94 | 25.94 | 25.94 | - |
| 19 ene 2024 | 25.83 | 25.83 | 25.83 | 25.83 | 25.83 | - |
| 18 ene 2024 | 25.53 | 25.53 | 25.53 | 25.53 | 25.53 | - |
| 17 ene 2024 | 25.38 | 25.38 | 25.38 | 25.38 | 25.38 | - |
| 16 ene 2024 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | - |
| 12 ene 2024 | 25.63 | 25.63 | 25.63 | 25.63 | 25.63 | - |
| 11 ene 2024 | 25.63 | 25.63 | 25.63 | 25.63 | 25.63 | - |
| 10 ene 2024 | 25.64 | 25.64 | 25.64 | 25.64 | 25.64 | - |
| 09 ene 2024 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | - |
| 08 ene 2024 | 25.65 | 25.65 | 25.65 | 25.65 | 25.65 | - |
| 05 ene 2024 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | - |
| 04 ene 2024 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | - |
| 03 ene 2024 | 25.27 | 25.27 | 25.27 | 25.27 | 25.27 | - |
| 02 ene 2024 | 25.54 | 25.54 | 25.54 | 25.54 | 25.54 | - |
| 29 dic 2023 | 25.67 | 25.67 | 25.67 | 25.67 | 25.67 | - |
| 28 dic 2023 | 25.74 | 25.74 | 25.74 | 25.74 | 25.74 | - |
| 27 dic 2023 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | - |
| 26 dic 2023 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | - |
| 22 dic 2023 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | - |
| 21 dic 2023 | 25.49 | 25.49 | 25.49 | 25.49 | 25.49 | - |
| 20 dic 2023 | 25.19 | 25.19 | 25.19 | 25.19 | 25.19 | - |
| 19 dic 2023 | 25.59 | 25.59 | 25.59 | 25.59 | 25.59 | - |
| 18 dic 2023 | 25.41 | 25.41 | 25.41 | 25.41 | 25.41 | - |
| 15 dic 2023 | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | - |
| 14 dic 2023 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | - |
| 13 dic 2023 | 25.22 | 25.22 | 25.22 | 25.22 | 25.22 | - |
| 12 dic 2023 | 24.83 | 24.83 | 24.83 | 24.83 | 24.83 | - |
| 11 dic 2023 | 24.73 | 24.73 | 24.73 | 24.73 | 24.73 | - |
| 08 dic 2023 | 24.55 | 24.55 | 24.55 | 24.55 | 24.55 | - |
| 08 dic 2023 | 0.347 Dividendo | |||||
| *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.