U.S. markets open in 6 hours 30 minutes
F S&P 500
5,105.00 +13.50 (+0.27%) F Dow Jones
38,630.00 +248.00 (+0.65%) F Nasdaq
17,738.00 +88.25 (+0.50%) E-mini Russell 2000 Index Futur
2,024.20 -3.00 (-0.15%) Petróleo
79.07 +0.12 (+0.15%) Oro
2,309.90 +0.30 (+0.01%)
Nuveen S&P 500 Index Retire (TRSPX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 08:01PM EDT
Periodo de tiempo:
03 may 2023 - 03 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 02 may 2024 | 55.05 | 55.05 | 55.05 | 55.05 | 55.05 | - |
| 01 may 2024 | 54.55 | 54.55 | 54.55 | 54.55 | 54.55 | - |
| 30 abr 2024 | 54.74 | 54.74 | 54.74 | 54.74 | 54.74 | - |
| 29 abr 2024 | 55.61 | 55.61 | 55.61 | 55.61 | 55.61 | - |
| 26 abr 2024 | 55.44 | 55.44 | 55.44 | 55.44 | 55.44 | - |
| 25 abr 2024 | 54.88 | 54.88 | 54.88 | 54.88 | 54.88 | - |
| 24 abr 2024 | 55.13 | 55.13 | 55.13 | 55.13 | 55.13 | - |
| 23 abr 2024 | 55.12 | 55.12 | 55.12 | 55.12 | 55.12 | - |
| 22 abr 2024 | 54.47 | 54.47 | 54.47 | 54.47 | 54.47 | - |
| 19 abr 2024 | 53.99 | 53.99 | 53.99 | 53.99 | 53.99 | - |
| 18 abr 2024 | 54.47 | 54.47 | 54.47 | 54.47 | 54.47 | - |
| 17 abr 2024 | 54.59 | 54.59 | 54.59 | 54.59 | 54.59 | - |
| 16 abr 2024 | 54.90 | 54.90 | 54.90 | 54.90 | 54.90 | - |
| 15 abr 2024 | 55.02 | 55.02 | 55.02 | 55.02 | 55.02 | - |
| 12 abr 2024 | 55.69 | 55.69 | 55.69 | 55.69 | 55.69 | - |
| 11 abr 2024 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | - |
| 10 abr 2024 | 56.08 | 56.08 | 56.08 | 56.08 | 56.08 | - |
| 09 abr 2024 | 56.62 | 56.62 | 56.62 | 56.62 | 56.62 | - |
| 08 abr 2024 | 56.53 | 56.53 | 56.53 | 56.53 | 56.53 | - |
| 05 abr 2024 | 56.55 | 56.55 | 56.55 | 56.55 | 56.55 | - |
| 04 abr 2024 | 55.93 | 55.93 | 55.93 | 55.93 | 55.93 | - |
| 03 abr 2024 | 56.62 | 56.62 | 56.62 | 56.62 | 56.62 | - |
| 02 abr 2024 | 56.56 | 56.56 | 56.56 | 56.56 | 56.56 | - |
| 01 abr 2024 | 56.97 | 56.97 | 56.97 | 56.97 | 56.97 | - |
| 28 mar 2024 | 57.08 | 57.08 | 57.08 | 57.08 | 57.08 | - |
| 27 mar 2024 | 57.02 | 57.02 | 57.02 | 57.02 | 57.02 | - |
| 26 mar 2024 | 56.53 | 56.53 | 56.53 | 56.53 | 56.53 | - |
| 25 mar 2024 | 56.69 | 56.69 | 56.69 | 56.69 | 56.69 | - |
| 22 mar 2024 | 56.86 | 56.86 | 56.86 | 56.86 | 56.86 | - |
| 21 mar 2024 | 56.94 | 56.94 | 56.94 | 56.94 | 56.94 | - |
| 20 mar 2024 | 56.75 | 56.75 | 56.75 | 56.75 | 56.75 | - |
| 19 mar 2024 | 56.25 | 56.25 | 56.25 | 56.25 | 56.25 | - |
| 18 mar 2024 | 55.93 | 55.93 | 55.93 | 55.93 | 55.93 | - |
| 15 mar 2024 | 55.58 | 55.58 | 55.58 | 55.58 | 55.58 | - |
| 14 mar 2024 | 55.94 | 55.94 | 55.94 | 55.94 | 55.94 | - |
| 13 mar 2024 | 56.09 | 56.09 | 56.09 | 56.09 | 56.09 | - |
| 12 mar 2024 | 56.20 | 56.20 | 56.20 | 56.20 | 56.20 | - |
| 11 mar 2024 | 55.57 | 55.57 | 55.57 | 55.57 | 55.57 | - |
| 08 mar 2024 | 55.64 | 55.64 | 55.64 | 55.64 | 55.64 | - |
| 07 mar 2024 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - |
| 06 mar 2024 | 55.42 | 55.42 | 55.42 | 55.42 | 55.42 | - |
| 05 mar 2024 | 55.13 | 55.13 | 55.13 | 55.13 | 55.13 | - |
| 04 mar 2024 | 55.70 | 55.70 | 55.70 | 55.70 | 55.70 | - |
| 01 mar 2024 | 55.76 | 55.76 | 55.76 | 55.76 | 55.76 | - |
| 29 feb 2024 | 55.32 | 55.32 | 55.32 | 55.32 | 55.32 | - |
| 28 feb 2024 | 55.02 | 55.02 | 55.02 | 55.02 | 55.02 | - |
| 27 feb 2024 | 55.11 | 55.11 | 55.11 | 55.11 | 55.11 | - |
| 26 feb 2024 | 55.01 | 55.01 | 55.01 | 55.01 | 55.01 | - |
| 23 feb 2024 | 55.22 | 55.22 | 55.22 | 55.22 | 55.22 | - |
| 22 feb 2024 | 55.20 | 55.20 | 55.20 | 55.20 | 55.20 | - |
| 21 feb 2024 | 54.06 | 54.06 | 54.06 | 54.06 | 54.06 | - |
| 20 feb 2024 | 53.99 | 53.99 | 53.99 | 53.99 | 53.99 | - |
| 16 feb 2024 | 54.31 | 54.31 | 54.31 | 54.31 | 54.31 | - |
| 15 feb 2024 | 54.57 | 54.57 | 54.57 | 54.57 | 54.57 | - |
| 14 feb 2024 | 54.24 | 54.24 | 54.24 | 54.24 | 54.24 | - |
| 13 feb 2024 | 53.72 | 53.72 | 53.72 | 53.72 | 53.72 | - |
| 12 feb 2024 | 54.45 | 54.45 | 54.45 | 54.45 | 54.45 | - |
| 09 feb 2024 | 54.51 | 54.51 | 54.51 | 54.51 | 54.51 | - |
| 08 feb 2024 | 54.19 | 54.19 | 54.19 | 54.19 | 54.19 | - |
| 07 feb 2024 | 54.15 | 54.15 | 54.15 | 54.15 | 54.15 | - |
| 06 feb 2024 | 53.71 | 53.71 | 53.71 | 53.71 | 53.71 | - |
| 05 feb 2024 | 53.76 | 53.76 | 53.76 | 53.76 | 53.76 | - |
| 02 feb 2024 | 53.76 | 53.76 | 53.76 | 53.76 | 53.76 | - |
| 01 feb 2024 | 53.19 | 53.19 | 53.19 | 53.19 | 53.19 | - |
| 31 ene 2024 | 52.53 | 52.53 | 52.53 | 52.53 | 52.53 | - |
| 30 ene 2024 | 53.39 | 53.39 | 53.39 | 53.39 | 53.39 | - |
| 29 ene 2024 | 53.42 | 53.42 | 53.42 | 53.42 | 53.42 | - |
| 26 ene 2024 | 53.02 | 53.02 | 53.02 | 53.02 | 53.02 | - |
| 25 ene 2024 | 53.05 | 53.05 | 53.05 | 53.05 | 53.05 | - |
| 24 ene 2024 | 52.77 | 52.77 | 52.77 | 52.77 | 52.77 | - |
| 23 ene 2024 | 52.73 | 52.73 | 52.73 | 52.73 | 52.73 | - |
| 22 ene 2024 | 52.57 | 52.57 | 52.57 | 52.57 | 52.57 | - |
| 19 ene 2024 | 52.46 | 52.46 | 52.46 | 52.46 | 52.46 | - |
| 18 ene 2024 | 51.82 | 51.82 | 51.82 | 51.82 | 51.82 | - |
| 17 ene 2024 | 51.36 | 51.36 | 51.36 | 51.36 | 51.36 | - |
| 16 ene 2024 | 51.65 | 51.65 | 51.65 | 51.65 | 51.65 | - |
| 12 ene 2024 | 51.85 | 51.85 | 51.85 | 51.85 | 51.85 | - |
| 11 ene 2024 | 51.80 | 51.80 | 51.80 | 51.80 | 51.80 | - |
| 10 ene 2024 | 51.84 | 51.84 | 51.84 | 51.84 | 51.84 | - |
| 09 ene 2024 | 51.55 | 51.55 | 51.55 | 51.55 | 51.55 | - |
| 08 ene 2024 | 51.61 | 51.61 | 51.61 | 51.61 | 51.61 | - |
| 05 ene 2024 | 50.90 | 50.90 | 50.90 | 50.90 | 50.90 | - |
| 04 ene 2024 | 50.80 | 50.80 | 50.80 | 50.80 | 50.80 | - |
| 03 ene 2024 | 50.97 | 50.97 | 50.97 | 50.97 | 50.97 | - |
| 02 ene 2024 | 51.38 | 51.38 | 51.38 | 51.38 | 51.38 | - |
| 29 dic 2023 | 51.67 | 51.67 | 51.67 | 51.67 | 51.67 | - |
| 28 dic 2023 | 51.82 | 51.82 | 51.82 | 51.82 | 51.82 | - |
| 27 dic 2023 | 51.80 | 51.80 | 51.80 | 51.80 | 51.80 | - |
| 26 dic 2023 | 51.72 | 51.72 | 51.72 | 51.72 | 51.72 | - |
| 22 dic 2023 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | - |
| 21 dic 2023 | 51.42 | 51.42 | 51.42 | 51.42 | 51.42 | - |
| 20 dic 2023 | 50.89 | 50.89 | 50.89 | 50.89 | 50.89 | - |
| 19 dic 2023 | 51.64 | 51.64 | 51.64 | 51.64 | 51.64 | - |
| 18 dic 2023 | 51.34 | 51.34 | 51.34 | 51.34 | 51.34 | - |
| 15 dic 2023 | 51.11 | 51.11 | 51.11 | 51.11 | 51.11 | - |
| 14 dic 2023 | 51.11 | 51.11 | 51.11 | 51.11 | 51.11 | - |
| 13 dic 2023 | 50.97 | 50.97 | 50.97 | 50.97 | 50.97 | - |
| 12 dic 2023 | 50.28 | 50.28 | 50.28 | 50.28 | 50.28 | - |
| 11 dic 2023 | 50.05 | 50.05 | 50.05 | 50.05 | 50.05 | - |
| 08 dic 2023 | 49.85 | 49.85 | 49.85 | 49.85 | 49.85 | - |
| *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.