U.S. markets open in 6 hours 30 minutes
F S&P 500
5,544.25 +7.25 (+0.13%) F Dow Jones
39,531.00 +5.00 (+0.01%) F Nasdaq
20,015.25 +43.00 (+0.22%) E-mini Russell 2000 Index Futur
2,044.60 -0.30 (-0.01%) Petróleo
81.37 +0.54 (+0.67%) Oro
2,327.30 -3.50 (-0.15%)
Victory Nasdaq 100 Index C (UCNQX)
Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 08:00PM EDT
Periodo de tiempo:
26 jun 2023 - 26 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 25 jun 2024 | 48.02 | 48.02 | 48.02 | 48.02 | 48.02 | - |
| 24 jun 2024 | 47.47 | 47.47 | 47.47 | 47.47 | 47.47 | - |
| 21 jun 2024 | 48.02 | 48.02 | 48.02 | 48.02 | 48.02 | - |
| 20 jun 2024 | 48.15 | 48.15 | 48.15 | 48.15 | 48.15 | - |
| 18 jun 2024 | 48.54 | 48.54 | 48.54 | 48.54 | 48.54 | - |
| 17 jun 2024 | 48.52 | 48.52 | 48.52 | 48.52 | 48.52 | - |
| 14 jun 2024 | 47.94 | 47.94 | 47.94 | 47.94 | 47.94 | - |
| 13 jun 2024 | 47.73 | 47.73 | 47.73 | 47.73 | 47.73 | - |
| 12 jun 2024 | 47.46 | 47.46 | 47.46 | 47.46 | 47.46 | - |
| 11 jun 2024 | 46.84 | 46.84 | 46.84 | 46.84 | 46.84 | - |
| 10 jun 2024 | 46.51 | 46.51 | 46.51 | 46.51 | 46.51 | - |
| 07 jun 2024 | 46.33 | 46.33 | 46.33 | 46.33 | 46.33 | - |
| 06 jun 2024 | 46.37 | 46.37 | 46.37 | 46.37 | 46.37 | - |
| 05 jun 2024 | 46.41 | 46.41 | 46.41 | 46.41 | 46.41 | - |
| 04 jun 2024 | 45.48 | 45.48 | 45.48 | 45.48 | 45.48 | - |
| 03 jun 2024 | 45.35 | 45.35 | 45.35 | 45.35 | 45.35 | - |
| 31 may 2024 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | - |
| 30 may 2024 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | - |
| 29 may 2024 | 45.68 | 45.68 | 45.68 | 45.68 | 45.68 | - |
| 28 may 2024 | 46.01 | 46.01 | 46.01 | 46.01 | 46.01 | - |
| 24 may 2024 | 45.87 | 45.87 | 45.87 | 45.87 | 45.87 | - |
| 23 may 2024 | 45.42 | 45.42 | 45.42 | 45.42 | 45.42 | - |
| 22 may 2024 | 45.62 | 45.62 | 45.62 | 45.62 | 45.62 | - |
| 21 may 2024 | 45.64 | 45.64 | 45.64 | 45.64 | 45.64 | - |
| 20 may 2024 | 45.54 | 45.54 | 45.54 | 45.54 | 45.54 | - |
| 17 may 2024 | 45.24 | 45.24 | 45.24 | 45.24 | 45.24 | - |
| 16 may 2024 | 45.27 | 45.27 | 45.27 | 45.27 | 45.27 | - |
| 15 may 2024 | 45.36 | 45.36 | 45.36 | 45.36 | 45.36 | - |
| 14 may 2024 | 44.68 | 44.68 | 44.68 | 44.68 | 44.68 | - |
| 13 may 2024 | 44.38 | 44.38 | 44.38 | 44.38 | 44.38 | - |
| 10 may 2024 | 44.29 | 44.29 | 44.29 | 44.29 | 44.29 | - |
| 09 may 2024 | 44.17 | 44.17 | 44.17 | 44.17 | 44.17 | - |
| 08 may 2024 | 44.10 | 44.10 | 44.10 | 44.10 | 44.10 | - |
| 07 may 2024 | 44.12 | 44.12 | 44.12 | 44.12 | 44.12 | - |
| 06 may 2024 | 44.12 | 44.12 | 44.12 | 44.12 | 44.12 | - |
| 03 may 2024 | 43.63 | 43.63 | 43.63 | 43.63 | 43.63 | - |
| 02 may 2024 | 42.78 | 42.78 | 42.78 | 42.78 | 42.78 | - |
| 01 may 2024 | 42.24 | 42.24 | 42.24 | 42.24 | 42.24 | - |
| 30 abr 2024 | 42.54 | 42.54 | 42.54 | 42.54 | 42.54 | - |
| 29 abr 2024 | 43.37 | 43.37 | 43.37 | 43.37 | 43.37 | - |
| 26 abr 2024 | 43.22 | 43.22 | 43.22 | 43.22 | 43.22 | - |
| 25 abr 2024 | 42.52 | 42.52 | 42.52 | 42.52 | 42.52 | - |
| 24 abr 2024 | 42.75 | 42.75 | 42.75 | 42.75 | 42.75 | - |
| 23 abr 2024 | 42.62 | 42.62 | 42.62 | 42.62 | 42.62 | - |
| 22 abr 2024 | 41.99 | 41.99 | 41.99 | 41.99 | 41.99 | - |
| 19 abr 2024 | 41.57 | 41.57 | 41.57 | 41.57 | 41.57 | - |
| 18 abr 2024 | 42.44 | 42.44 | 42.44 | 42.44 | 42.44 | - |
| 17 abr 2024 | 42.68 | 42.68 | 42.68 | 42.68 | 42.68 | - |
| 16 abr 2024 | 43.22 | 43.22 | 43.22 | 43.22 | 43.22 | - |
| 15 abr 2024 | 43.21 | 43.21 | 43.21 | 43.21 | 43.21 | - |
| 12 abr 2024 | 43.94 | 43.94 | 43.94 | 43.94 | 43.94 | - |
| 11 abr 2024 | 44.68 | 44.68 | 44.68 | 44.68 | 44.68 | - |
| 10 abr 2024 | 43.96 | 43.96 | 43.96 | 43.96 | 43.96 | - |
| 09 abr 2024 | 44.35 | 44.35 | 44.35 | 44.35 | 44.35 | - |
| 08 abr 2024 | 44.18 | 44.18 | 44.18 | 44.18 | 44.18 | - |
| 05 abr 2024 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | - |
| 04 abr 2024 | 43.64 | 43.64 | 43.64 | 43.64 | 43.64 | - |
| 03 abr 2024 | 44.33 | 44.33 | 44.33 | 44.33 | 44.33 | - |
| 02 abr 2024 | 44.24 | 44.24 | 44.24 | 44.24 | 44.24 | - |
| 01 abr 2024 | 44.65 | 44.65 | 44.65 | 44.65 | 44.65 | - |
| 28 mar 2024 | 44.56 | 44.56 | 44.56 | 44.56 | 44.56 | - |
| 27 mar 2024 | 44.63 | 44.63 | 44.63 | 44.63 | 44.63 | - |
| 26 mar 2024 | 44.46 | 44.46 | 44.46 | 44.46 | 44.46 | - |
| 25 mar 2024 | 44.62 | 44.62 | 44.62 | 44.62 | 44.62 | - |
| 22 mar 2024 | 44.78 | 44.78 | 44.78 | 44.78 | 44.78 | - |
| 21 mar 2024 | 44.73 | 44.73 | 44.73 | 44.73 | 44.73 | - |
| 20 mar 2024 | 44.54 | 44.54 | 44.54 | 44.54 | 44.54 | - |
| 19 mar 2024 | 44.03 | 44.03 | 44.03 | 44.03 | 44.03 | - |
| 18 mar 2024 | 43.91 | 43.91 | 43.91 | 43.91 | 43.91 | - |
| 15 mar 2024 | 43.49 | 43.49 | 43.49 | 43.49 | 43.49 | - |
| 14 mar 2024 | 43.99 | 43.99 | 43.99 | 43.99 | 43.99 | - |
| 13 mar 2024 | 44.12 | 44.12 | 44.12 | 44.12 | 44.12 | - |
| 12 mar 2024 | 44.49 | 44.49 | 44.49 | 44.49 | 44.49 | - |
| 11 mar 2024 | 43.84 | 43.84 | 43.84 | 43.84 | 43.84 | - |
| 08 mar 2024 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - |
| 07 mar 2024 | 44.69 | 44.69 | 44.69 | 44.69 | 44.69 | - |
| 06 mar 2024 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - |
| 05 mar 2024 | 43.71 | 43.71 | 43.71 | 43.71 | 43.71 | - |
| 04 mar 2024 | 44.51 | 44.51 | 44.51 | 44.51 | 44.51 | - |
| 01 mar 2024 | 44.70 | 44.70 | 44.70 | 44.70 | 44.70 | - |
| 29 feb 2024 | 44.07 | 44.07 | 44.07 | 44.07 | 44.07 | - |
| 28 feb 2024 | 43.65 | 43.65 | 43.65 | 43.65 | 43.65 | - |
| 27 feb 2024 | 43.88 | 43.88 | 43.88 | 43.88 | 43.88 | - |
| 26 feb 2024 | 43.79 | 43.79 | 43.79 | 43.79 | 43.79 | - |
| 23 feb 2024 | 43.81 | 43.81 | 43.81 | 43.81 | 43.81 | - |
| 22 feb 2024 | 43.97 | 43.97 | 43.97 | 43.97 | 43.97 | - |
| 21 feb 2024 | 42.69 | 42.69 | 42.69 | 42.69 | 42.69 | - |
| 20 feb 2024 | 42.85 | 42.85 | 42.85 | 42.85 | 42.85 | - |
| 16 feb 2024 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | - |
| 15 feb 2024 | 43.59 | 43.59 | 43.59 | 43.59 | 43.59 | - |
| 14 feb 2024 | 43.49 | 43.49 | 43.49 | 43.49 | 43.49 | - |
| 13 feb 2024 | 42.98 | 42.98 | 42.98 | 42.98 | 42.98 | - |
| 12 feb 2024 | 43.67 | 43.67 | 43.67 | 43.67 | 43.67 | - |
| 09 feb 2024 | 43.87 | 43.87 | 43.87 | 43.87 | 43.87 | - |
| 08 feb 2024 | 43.43 | 43.43 | 43.43 | 43.43 | 43.43 | - |
| 07 feb 2024 | 43.36 | 43.36 | 43.36 | 43.36 | 43.36 | - |
| 06 feb 2024 | 42.91 | 42.91 | 42.91 | 42.91 | 42.91 | - |
| 05 feb 2024 | 43.01 | 43.01 | 43.01 | 43.01 | 43.01 | - |
| 02 feb 2024 | 43.09 | 43.09 | 43.09 | 43.09 | 43.09 | - |
| 01 feb 2024 | 42.36 | 42.36 | 42.36 | 42.36 | 42.36 | - |
| *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.