U.S. markets closed
F S&P 500
5,540.50 +3.50 (+0.06%) F Dow Jones
39,512.00 -14.00 (-0.04%) F Nasdaq
19,999.50 +27.25 (+0.14%) E-mini Russell 2000 Index Futur
2,044.60 -0.30 (-0.01%) Petróleo
80.95 +0.12 (+0.15%) Oro
2,325.20 -5.60 (-0.24%)
Victory Nasdaq 100 Index Institutional (UINQX)
Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 08:01PM EDT
Periodo de tiempo:
25 jun 2023 - 25 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 25 jun 2024 | - | - | - | - | - | - |
| 24 jun 2024 | 48.87 | 48.87 | 48.87 | 48.87 | 48.87 | - |
| 21 jun 2024 | 49.43 | 49.43 | 49.43 | 49.43 | 49.43 | - |
| 20 jun 2024 | 49.56 | 49.56 | 49.56 | 49.56 | 49.56 | - |
| 18 jun 2024 | 49.95 | 49.95 | 49.95 | 49.95 | 49.95 | - |
| 17 jun 2024 | 49.94 | 49.94 | 49.94 | 49.94 | 49.94 | - |
| 14 jun 2024 | 49.33 | 49.33 | 49.33 | 49.33 | 49.33 | - |
| 13 jun 2024 | 49.11 | 49.11 | 49.11 | 49.11 | 49.11 | - |
| 12 jun 2024 | 48.83 | 48.83 | 48.83 | 48.83 | 48.83 | - |
| 11 jun 2024 | 48.19 | 48.19 | 48.19 | 48.19 | 48.19 | - |
| 10 jun 2024 | 47.85 | 47.85 | 47.85 | 47.85 | 47.85 | - |
| 07 jun 2024 | 47.67 | 47.67 | 47.67 | 47.67 | 47.67 | - |
| 06 jun 2024 | 47.71 | 47.71 | 47.71 | 47.71 | 47.71 | - |
| 05 jun 2024 | 47.75 | 47.75 | 47.75 | 47.75 | 47.75 | - |
| 04 jun 2024 | 46.79 | 46.79 | 46.79 | 46.79 | 46.79 | - |
| 03 jun 2024 | 46.65 | 46.65 | 46.65 | 46.65 | 46.65 | - |
| 31 may 2024 | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | - |
| 30 may 2024 | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | - |
| 29 may 2024 | 46.99 | 46.99 | 46.99 | 46.99 | 46.99 | - |
| 28 may 2024 | 47.32 | 47.32 | 47.32 | 47.32 | 47.32 | - |
| 24 may 2024 | 47.17 | 47.17 | 47.17 | 47.17 | 47.17 | - |
| 23 may 2024 | 46.71 | 46.71 | 46.71 | 46.71 | 46.71 | - |
| 22 may 2024 | 46.91 | 46.91 | 46.91 | 46.91 | 46.91 | - |
| 21 may 2024 | 46.93 | 46.93 | 46.93 | 46.93 | 46.93 | - |
| 20 may 2024 | 46.84 | 46.84 | 46.84 | 46.84 | 46.84 | - |
| 17 may 2024 | 46.52 | 46.52 | 46.52 | 46.52 | 46.52 | - |
| 16 may 2024 | 46.54 | 46.54 | 46.54 | 46.54 | 46.54 | - |
| 15 may 2024 | 46.63 | 46.63 | 46.63 | 46.63 | 46.63 | - |
| 14 may 2024 | 45.94 | 45.94 | 45.94 | 45.94 | 45.94 | - |
| 13 may 2024 | 45.63 | 45.63 | 45.63 | 45.63 | 45.63 | - |
| 10 may 2024 | 45.53 | 45.53 | 45.53 | 45.53 | 45.53 | - |
| 09 may 2024 | 45.41 | 45.41 | 45.41 | 45.41 | 45.41 | - |
| 08 may 2024 | 45.33 | 45.33 | 45.33 | 45.33 | 45.33 | - |
| 07 may 2024 | 45.35 | 45.35 | 45.35 | 45.35 | 45.35 | - |
| 06 may 2024 | 45.35 | 45.35 | 45.35 | 45.35 | 45.35 | - |
| 03 may 2024 | 44.84 | 44.84 | 44.84 | 44.84 | 44.84 | - |
| 02 may 2024 | 43.97 | 43.97 | 43.97 | 43.97 | 43.97 | - |
| 01 may 2024 | 43.41 | 43.41 | 43.41 | 43.41 | 43.41 | - |
| 30 abr 2024 | 43.72 | 43.72 | 43.72 | 43.72 | 43.72 | - |
| 29 abr 2024 | 44.57 | 44.57 | 44.57 | 44.57 | 44.57 | - |
| 26 abr 2024 | 44.41 | 44.41 | 44.41 | 44.41 | 44.41 | - |
| 25 abr 2024 | 43.69 | 43.69 | 43.69 | 43.69 | 43.69 | - |
| 24 abr 2024 | 43.93 | 43.93 | 43.93 | 43.93 | 43.93 | - |
| 23 abr 2024 | 43.79 | 43.79 | 43.79 | 43.79 | 43.79 | - |
| 22 abr 2024 | 43.14 | 43.14 | 43.14 | 43.14 | 43.14 | - |
| 19 abr 2024 | 42.71 | 42.71 | 42.71 | 42.71 | 42.71 | - |
| 18 abr 2024 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | - |
| 17 abr 2024 | 43.85 | 43.85 | 43.85 | 43.85 | 43.85 | - |
| 16 abr 2024 | 44.41 | 44.41 | 44.41 | 44.41 | 44.41 | - |
| 15 abr 2024 | 44.39 | 44.39 | 44.39 | 44.39 | 44.39 | - |
| 12 abr 2024 | 45.13 | 45.13 | 45.13 | 45.13 | 45.13 | - |
| 11 abr 2024 | 45.90 | 45.90 | 45.90 | 45.90 | 45.90 | - |
| 10 abr 2024 | 45.16 | 45.16 | 45.16 | 45.16 | 45.16 | - |
| 09 abr 2024 | 45.55 | 45.55 | 45.55 | 45.55 | 45.55 | - |
| 08 abr 2024 | 45.38 | 45.38 | 45.38 | 45.38 | 45.38 | - |
| 05 abr 2024 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | - |
| 04 abr 2024 | 44.82 | 44.82 | 44.82 | 44.82 | 44.82 | - |
| 03 abr 2024 | 45.53 | 45.53 | 45.53 | 45.53 | 45.53 | - |
| 02 abr 2024 | 45.43 | 45.43 | 45.43 | 45.43 | 45.43 | - |
| 01 abr 2024 | 45.85 | 45.85 | 45.85 | 45.85 | 45.85 | - |
| 28 mar 2024 | 45.76 | 45.76 | 45.76 | 45.76 | 45.76 | - |
| 27 mar 2024 | 45.83 | 45.83 | 45.83 | 45.83 | 45.83 | - |
| 26 mar 2024 | 45.65 | 45.65 | 45.65 | 45.65 | 45.65 | - |
| 25 mar 2024 | 45.81 | 45.81 | 45.81 | 45.81 | 45.81 | - |
| 22 mar 2024 | 45.97 | 45.97 | 45.97 | 45.97 | 45.97 | - |
| 21 mar 2024 | 45.93 | 45.93 | 45.93 | 45.93 | 45.93 | - |
| 20 mar 2024 | 45.72 | 45.72 | 45.72 | 45.72 | 45.72 | - |
| 19 mar 2024 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | - |
| 18 mar 2024 | 45.08 | 45.08 | 45.08 | 45.08 | 45.08 | - |
| 15 mar 2024 | 44.64 | 44.64 | 44.64 | 44.64 | 44.64 | - |
| 14 mar 2024 | 45.15 | 45.15 | 45.15 | 45.15 | 45.15 | - |
| 13 mar 2024 | 45.28 | 45.28 | 45.28 | 45.28 | 45.28 | - |
| 12 mar 2024 | 45.66 | 45.66 | 45.66 | 45.66 | 45.66 | - |
| 11 mar 2024 | 44.99 | 44.99 | 44.99 | 44.99 | 44.99 | - |
| 08 mar 2024 | 45.16 | 45.16 | 45.16 | 45.16 | 45.16 | - |
| 07 mar 2024 | 45.86 | 45.86 | 45.86 | 45.86 | 45.86 | - |
| 06 mar 2024 | 45.15 | 45.15 | 45.15 | 45.15 | 45.15 | - |
| 05 mar 2024 | 44.85 | 44.85 | 44.85 | 44.85 | 44.85 | - |
| 04 mar 2024 | 45.68 | 45.68 | 45.68 | 45.68 | 45.68 | - |
| 01 mar 2024 | 45.87 | 45.87 | 45.87 | 45.87 | 45.87 | - |
| 29 feb 2024 | 45.22 | 45.22 | 45.22 | 45.22 | 45.22 | - |
| 28 feb 2024 | 44.78 | 44.78 | 44.78 | 44.78 | 44.78 | - |
| 27 feb 2024 | 45.02 | 45.02 | 45.02 | 45.02 | 45.02 | - |
| 26 feb 2024 | 44.93 | 44.93 | 44.93 | 44.93 | 44.93 | - |
| 23 feb 2024 | 44.94 | 44.94 | 44.94 | 44.94 | 44.94 | - |
| 22 feb 2024 | 45.11 | 45.11 | 45.11 | 45.11 | 45.11 | - |
| 21 feb 2024 | 43.79 | 43.79 | 43.79 | 43.79 | 43.79 | - |
| 20 feb 2024 | 43.95 | 43.95 | 43.95 | 43.95 | 43.95 | - |
| 16 feb 2024 | 44.31 | 44.31 | 44.31 | 44.31 | 44.31 | - |
| 15 feb 2024 | 44.70 | 44.70 | 44.70 | 44.70 | 44.70 | - |
| 14 feb 2024 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | - |
| 13 feb 2024 | 44.08 | 44.08 | 44.08 | 44.08 | 44.08 | - |
| 12 feb 2024 | 44.78 | 44.78 | 44.78 | 44.78 | 44.78 | - |
| 09 feb 2024 | 44.98 | 44.98 | 44.98 | 44.98 | 44.98 | - |
| 08 feb 2024 | 44.53 | 44.53 | 44.53 | 44.53 | 44.53 | - |
| 07 feb 2024 | 44.46 | 44.46 | 44.46 | 44.46 | 44.46 | - |
| 06 feb 2024 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - |
| 05 feb 2024 | 44.10 | 44.10 | 44.10 | 44.10 | 44.10 | - |
| 02 feb 2024 | 44.18 | 44.18 | 44.18 | 44.18 | 44.18 | - |
| 01 feb 2024 | 43.43 | 43.43 | 43.43 | 43.43 | 43.43 | - |
| *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.