U.S. markets open in 2 hours 20 minutes
F S&P 500
5,210.00 +3.50 (+0.07%) F Dow Jones
39,042.00 +45.00 (+0.12%) F Nasdaq
18,182.50 -13.00 (-0.07%) E-mini Russell 2000 Index Futur
2,075.60 +4.50 (+0.22%) Petróleo
78.26 -0.22 (-0.28%) Oro
2,323.80 -7.40 (-0.32%)
Undiscovered Managers Behavioral Val A (UBVAX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 08:01PM EDT
Periodo de tiempo:
07 may 2023 - 07 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 06 may 2024 | 80.07 | 80.07 | 80.07 | 80.07 | 80.07 | - |
| 03 may 2024 | 79.46 | 79.46 | 79.46 | 79.46 | 79.46 | - |
| 02 may 2024 | 79.02 | 79.02 | 79.02 | 79.02 | 79.02 | - |
| 01 may 2024 | 78.25 | 78.25 | 78.25 | 78.25 | 78.25 | - |
| 30 abr 2024 | 77.93 | 77.93 | 77.93 | 77.93 | 77.93 | - |
| 29 abr 2024 | 79.18 | 79.18 | 79.18 | 79.18 | 79.18 | - |
| 26 abr 2024 | 78.92 | 78.92 | 78.92 | 78.92 | 78.92 | - |
| 25 abr 2024 | 78.87 | 78.87 | 78.87 | 78.87 | 78.87 | - |
| 24 abr 2024 | 79.33 | 79.33 | 79.33 | 79.33 | 79.33 | - |
| 23 abr 2024 | 78.99 | 78.99 | 78.99 | 78.99 | 78.99 | - |
| 22 abr 2024 | 78.29 | 78.29 | 78.29 | 78.29 | 78.29 | - |
| 19 abr 2024 | 77.78 | 77.78 | 77.78 | 77.78 | 77.78 | - |
| 18 abr 2024 | 76.70 | 76.70 | 76.70 | 76.70 | 76.70 | - |
| 17 abr 2024 | 76.37 | 76.37 | 76.37 | 76.37 | 76.37 | - |
| 16 abr 2024 | 76.57 | 76.57 | 76.57 | 76.57 | 76.57 | - |
| 15 abr 2024 | 77.08 | 77.08 | 77.08 | 77.08 | 77.08 | - |
| 12 abr 2024 | 77.71 | 77.71 | 77.71 | 77.71 | 77.71 | - |
| 11 abr 2024 | 78.68 | 78.68 | 78.68 | 78.68 | 78.68 | - |
| 10 abr 2024 | 78.93 | 78.93 | 78.93 | 78.93 | 78.93 | - |
| 09 abr 2024 | 80.88 | 80.88 | 80.88 | 80.88 | 80.88 | - |
| 08 abr 2024 | 80.50 | 80.50 | 80.50 | 80.50 | 80.50 | - |
| 05 abr 2024 | 79.83 | 79.83 | 79.83 | 79.83 | 79.83 | - |
| 04 abr 2024 | 79.54 | 79.54 | 79.54 | 79.54 | 79.54 | - |
| 03 abr 2024 | 80.20 | 80.20 | 80.20 | 80.20 | 80.20 | - |
| 02 abr 2024 | 80.10 | 80.10 | 80.10 | 80.10 | 80.10 | - |
| 01 abr 2024 | 81.11 | 81.11 | 81.11 | 81.11 | 81.11 | - |
| 28 mar 2024 | 81.95 | 81.95 | 81.95 | 81.95 | 81.95 | - |
| 27 mar 2024 | 81.54 | 81.54 | 81.54 | 81.54 | 81.54 | - |
| 26 mar 2024 | 79.78 | 79.78 | 79.78 | 79.78 | 79.78 | - |
| 25 mar 2024 | 79.81 | 79.81 | 79.81 | 79.81 | 79.81 | - |
| 22 mar 2024 | 79.54 | 79.54 | 79.54 | 79.54 | 79.54 | - |
| 21 mar 2024 | 80.36 | 80.36 | 80.36 | 80.36 | 80.36 | - |
| 20 mar 2024 | 79.59 | 79.59 | 79.59 | 79.59 | 79.59 | - |
| 19 mar 2024 | 78.48 | 78.48 | 78.48 | 78.48 | 78.48 | - |
| 18 mar 2024 | 78.06 | 78.06 | 78.06 | 78.06 | 78.06 | - |
| 15 mar 2024 | 78.42 | 78.42 | 78.42 | 78.42 | 78.42 | - |
| 14 mar 2024 | 78.02 | 78.02 | 78.02 | 78.02 | 78.02 | - |
| 13 mar 2024 | 79.06 | 79.06 | 79.06 | 79.06 | 79.06 | - |
| 12 mar 2024 | 78.86 | 78.86 | 78.86 | 78.86 | 78.86 | - |
| 11 mar 2024 | 78.98 | 78.98 | 78.98 | 78.98 | 78.98 | - |
| 08 mar 2024 | 78.87 | 78.87 | 78.87 | 78.87 | 78.87 | - |
| 07 mar 2024 | 78.86 | 78.86 | 78.86 | 78.86 | 78.86 | - |
| 06 mar 2024 | 78.33 | 78.33 | 78.33 | 78.33 | 78.33 | - |
| 05 mar 2024 | 77.90 | 77.90 | 77.90 | 77.90 | 77.90 | - |
| 04 mar 2024 | 77.38 | 77.38 | 77.38 | 77.38 | 77.38 | - |
| 01 mar 2024 | 77.17 | 77.17 | 77.17 | 77.17 | 77.17 | - |
| 29 feb 2024 | 77.32 | 77.32 | 77.32 | 77.32 | 77.32 | - |
| 28 feb 2024 | 76.75 | 76.75 | 76.75 | 76.75 | 76.75 | - |
| 27 feb 2024 | 76.80 | 76.80 | 76.80 | 76.80 | 76.80 | - |
| 26 feb 2024 | 76.13 | 76.13 | 76.13 | 76.13 | 76.13 | - |
| 23 feb 2024 | 76.76 | 76.76 | 76.76 | 76.76 | 76.76 | - |
| 22 feb 2024 | 76.88 | 76.88 | 76.88 | 76.88 | 76.88 | - |
| 21 feb 2024 | 76.68 | 76.68 | 76.68 | 76.68 | 76.68 | - |
| 20 feb 2024 | 76.34 | 76.34 | 76.34 | 76.34 | 76.34 | - |
| 16 feb 2024 | 76.84 | 76.84 | 76.84 | 76.84 | 76.84 | - |
| 15 feb 2024 | 77.37 | 77.37 | 77.37 | 77.37 | 77.37 | - |
| 14 feb 2024 | 75.60 | 75.60 | 75.60 | 75.60 | 75.60 | - |
| 13 feb 2024 | 74.19 | 74.19 | 74.19 | 74.19 | 74.19 | - |
| 12 feb 2024 | 76.49 | 76.49 | 76.49 | 76.49 | 76.49 | - |
| 09 feb 2024 | 75.30 | 75.30 | 75.30 | 75.30 | 75.30 | - |
| 08 feb 2024 | 74.67 | 74.67 | 74.67 | 74.67 | 74.67 | - |
| 07 feb 2024 | 74.05 | 74.05 | 74.05 | 74.05 | 74.05 | - |
| 06 feb 2024 | 74.32 | 74.32 | 74.32 | 74.32 | 74.32 | - |
| 05 feb 2024 | 74.12 | 74.12 | 74.12 | 74.12 | 74.12 | - |
| 02 feb 2024 | 75.38 | 75.38 | 75.38 | 75.38 | 75.38 | - |
| 01 feb 2024 | 75.72 | 75.72 | 75.72 | 75.72 | 75.72 | - |
| 31 ene 2024 | 75.45 | 75.45 | 75.45 | 75.45 | 75.45 | - |
| 30 ene 2024 | 77.43 | 77.43 | 77.43 | 77.43 | 77.43 | - |
| 29 ene 2024 | 77.61 | 77.61 | 77.61 | 77.61 | 77.61 | - |
| 26 ene 2024 | 76.84 | 76.84 | 76.84 | 76.84 | 76.84 | - |
| 25 ene 2024 | 76.55 | 76.55 | 76.55 | 76.55 | 76.55 | - |
| 24 ene 2024 | 75.77 | 75.77 | 75.77 | 75.77 | 75.77 | - |
| 23 ene 2024 | 75.98 | 75.98 | 75.98 | 75.98 | 75.98 | - |
| 22 ene 2024 | 76.42 | 76.42 | 76.42 | 76.42 | 76.42 | - |
| 19 ene 2024 | 75.21 | 75.21 | 75.21 | 75.21 | 75.21 | - |
| 18 ene 2024 | 74.21 | 74.21 | 74.21 | 74.21 | 74.21 | - |
| 17 ene 2024 | 73.94 | 73.94 | 73.94 | 73.94 | 73.94 | - |
| 16 ene 2024 | 74.41 | 74.41 | 74.41 | 74.41 | 74.41 | - |
| 12 ene 2024 | 75.15 | 75.15 | 75.15 | 75.15 | 75.15 | - |
| 11 ene 2024 | 75.54 | 75.54 | 75.54 | 75.54 | 75.54 | - |
| 10 ene 2024 | 75.97 | 75.97 | 75.97 | 75.97 | 75.97 | - |
| 09 ene 2024 | 75.91 | 75.91 | 75.91 | 75.91 | 75.91 | - |
| 08 ene 2024 | 76.78 | 76.78 | 76.78 | 76.78 | 76.78 | - |
| 05 ene 2024 | 76.09 | 76.09 | 76.09 | 76.09 | 76.09 | - |
| 04 ene 2024 | 75.77 | 75.77 | 75.77 | 75.77 | 75.77 | - |
| 03 ene 2024 | 75.68 | 75.68 | 75.68 | 75.68 | 75.68 | - |
| 02 ene 2024 | 77.45 | 77.45 | 77.45 | 77.45 | 77.45 | - |
| 29 dic 2023 | 77.81 | 77.81 | 77.81 | 77.81 | 77.81 | - |
| 28 dic 2023 | 77.81 | 77.81 | 77.81 | 77.81 | 77.81 | - |
| 27 dic 2023 | 77.93 | 77.93 | 77.93 | 77.93 | 77.93 | - |
| 26 dic 2023 | 77.93 | 77.93 | 77.93 | 77.93 | 77.93 | - |
| 22 dic 2023 | 77.27 | 77.27 | 77.27 | 77.27 | 77.27 | - |
| 21 dic 2023 | 76.84 | 76.84 | 76.84 | 76.84 | 76.84 | - |
| 20 dic 2023 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | - |
| 20 dic 2023 | 1.15 Dividendo | |||||
| 19 dic 2023 | 78.46 | 78.46 | 78.46 | 78.46 | 77.31 | - |
| 18 dic 2023 | 77.16 | 77.16 | 77.16 | 77.16 | 76.03 | - |
| 15 dic 2023 | 77.22 | 77.22 | 77.22 | 77.22 | 76.09 | - |
| 14 dic 2023 | 78.22 | 78.22 | 78.22 | 78.22 | 77.07 | - |
| 13 dic 2023 | 76.29 | 76.29 | 76.29 | 76.29 | 75.17 | - |
| *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.