U.S. markets open in 1 hour 53 minutes
F S&P 500
5,288.00 -36.75 (-0.69%) F Dow Jones
38,688.00 -256.00 (-0.66%) F Nasdaq
18,796.50 -144.00 (-0.76%) E-mini Russell 2000 Index Futur
2,049.90 -23.30 (-1.12%) Petróleo
80.45 +0.62 (+0.78%) Oro
2,345.60 -10.90 (-0.46%)
Union Street Partners Value A (USPVX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 08:00PM EDT
Periodo de tiempo:
29 may 2023 - 29 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 may 2024 | 29.30 | 29.30 | 29.30 | 29.30 | 29.30 | - |
| 24 may 2024 | 29.36 | 29.36 | 29.36 | 29.36 | 29.36 | - |
| 23 may 2024 | 29.14 | 29.14 | 29.14 | 29.14 | 29.14 | - |
| 22 may 2024 | 29.56 | 29.56 | 29.56 | 29.56 | 29.56 | - |
| 21 may 2024 | 29.77 | 29.77 | 29.77 | 29.77 | 29.77 | - |
| 20 may 2024 | 29.73 | 29.73 | 29.73 | 29.73 | 29.73 | - |
| 17 may 2024 | 29.95 | 29.95 | 29.95 | 29.95 | 29.95 | - |
| 16 may 2024 | 29.92 | 29.92 | 29.92 | 29.92 | 29.92 | - |
| 15 may 2024 | 29.92 | 29.92 | 29.92 | 29.92 | 29.92 | - |
| 14 may 2024 | 29.76 | 29.76 | 29.76 | 29.76 | 29.76 | - |
| 13 may 2024 | 29.64 | 29.64 | 29.64 | 29.64 | 29.64 | - |
| 10 may 2024 | 29.66 | 29.66 | 29.66 | 29.66 | 29.66 | - |
| 09 may 2024 | 29.66 | 29.66 | 29.66 | 29.66 | 29.66 | - |
| 08 may 2024 | 29.38 | 29.38 | 29.38 | 29.38 | 29.38 | - |
| 07 may 2024 | 29.33 | 29.33 | 29.33 | 29.33 | 29.33 | - |
| 06 may 2024 | 29.34 | 29.34 | 29.34 | 29.34 | 29.34 | - |
| 03 may 2024 | 29.16 | 29.16 | 29.16 | 29.16 | 29.16 | - |
| 02 may 2024 | 28.84 | 28.84 | 28.84 | 28.84 | 28.84 | - |
| 01 may 2024 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | - |
| 30 abr 2024 | 28.62 | 28.62 | 28.62 | 28.62 | 28.62 | - |
| 29 abr 2024 | 29.08 | 29.08 | 29.08 | 29.08 | 29.08 | - |
| 26 abr 2024 | 29.08 | 29.08 | 29.08 | 29.08 | 29.08 | - |
| 25 abr 2024 | 29.09 | 29.09 | 29.09 | 29.09 | 29.09 | - |
| 24 abr 2024 | 29.41 | 29.41 | 29.41 | 29.41 | 29.41 | - |
| 23 abr 2024 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | - |
| 22 abr 2024 | 29.27 | 29.27 | 29.27 | 29.27 | 29.27 | - |
| 19 abr 2024 | 29.06 | 29.06 | 29.06 | 29.06 | 29.06 | - |
| 18 abr 2024 | 29.09 | 29.09 | 29.09 | 29.09 | 29.09 | - |
| 17 abr 2024 | 29.10 | 29.10 | 29.10 | 29.10 | 29.10 | - |
| 16 abr 2024 | 29.13 | 29.13 | 29.13 | 29.13 | 29.13 | - |
| 15 abr 2024 | 29.29 | 29.29 | 29.29 | 29.29 | 29.29 | - |
| 12 abr 2024 | 29.51 | 29.51 | 29.51 | 29.51 | 29.51 | - |
| 11 abr 2024 | 30.13 | 30.13 | 30.13 | 30.13 | 30.13 | - |
| 10 abr 2024 | 30.08 | 30.08 | 30.08 | 30.08 | 30.08 | - |
| 09 abr 2024 | 30.37 | 30.37 | 30.37 | 30.37 | 30.37 | - |
| 08 abr 2024 | 30.34 | 30.34 | 30.34 | 30.34 | 30.34 | - |
| 05 abr 2024 | 30.48 | 30.48 | 30.48 | 30.48 | 30.48 | - |
| 04 abr 2024 | 30.29 | 30.29 | 30.29 | 30.29 | 30.29 | - |
| 03 abr 2024 | 30.56 | 30.56 | 30.56 | 30.56 | 30.56 | - |
| 02 abr 2024 | 30.65 | 30.65 | 30.65 | 30.65 | 30.65 | - |
| 01 abr 2024 | 30.93 | 30.93 | 30.93 | 30.93 | 30.93 | - |
| 28 mar 2024 | 30.89 | 30.89 | 30.89 | 30.89 | 30.89 | - |
| 27 mar 2024 | 30.89 | 30.89 | 30.89 | 30.89 | 30.89 | - |
| 26 mar 2024 | 30.43 | 30.43 | 30.43 | 30.43 | 30.43 | - |
| 25 mar 2024 | 30.44 | 30.44 | 30.44 | 30.44 | 30.44 | - |
| 22 mar 2024 | 30.49 | 30.49 | 30.49 | 30.49 | 30.49 | - |
| 21 mar 2024 | 30.52 | 30.52 | 30.52 | 30.52 | 30.52 | - |
| 20 mar 2024 | 30.43 | 30.43 | 30.43 | 30.43 | 30.43 | - |
| 19 mar 2024 | 30.11 | 30.11 | 30.11 | 30.11 | 30.11 | - |
| 18 mar 2024 | 29.98 | 29.98 | 29.98 | 29.98 | 29.98 | - |
| 15 mar 2024 | 29.89 | 29.89 | 29.89 | 29.89 | 29.89 | - |
| 14 mar 2024 | 29.96 | 29.96 | 29.96 | 29.96 | 29.96 | - |
| 13 mar 2024 | 30.02 | 30.02 | 30.02 | 30.02 | 30.02 | - |
| 12 mar 2024 | 30.22 | 30.22 | 30.22 | 30.22 | 30.22 | - |
| 11 mar 2024 | 30.07 | 30.07 | 30.07 | 30.07 | 30.07 | - |
| 08 mar 2024 | 30.05 | 30.05 | 30.05 | 30.05 | 30.05 | - |
| 07 mar 2024 | 30.18 | 30.18 | 30.18 | 30.18 | 30.18 | - |
| 06 mar 2024 | 29.96 | 29.96 | 29.96 | 29.96 | 29.96 | - |
| 05 mar 2024 | 29.84 | 29.84 | 29.84 | 29.84 | 29.84 | - |
| 04 mar 2024 | 30.05 | 30.05 | 30.05 | 30.05 | 30.05 | - |
| 01 mar 2024 | 30.13 | 30.13 | 30.13 | 30.13 | 30.13 | - |
| 29 feb 2024 | 29.99 | 29.99 | 29.99 | 29.99 | 29.99 | - |
| 28 feb 2024 | 29.89 | 29.89 | 29.89 | 29.89 | 29.89 | - |
| 27 feb 2024 | 29.91 | 29.91 | 29.91 | 29.91 | 29.91 | - |
| 26 feb 2024 | 29.76 | 29.76 | 29.76 | 29.76 | 29.76 | - |
| 23 feb 2024 | 29.92 | 29.92 | 29.92 | 29.92 | 29.92 | - |
| 22 feb 2024 | 29.92 | 29.92 | 29.92 | 29.92 | 29.92 | - |
| 21 feb 2024 | 29.66 | 29.66 | 29.66 | 29.66 | 29.66 | - |
| 20 feb 2024 | 29.62 | 29.62 | 29.62 | 29.62 | 29.62 | - |
| 16 feb 2024 | 29.58 | 29.58 | 29.58 | 29.58 | 29.58 | - |
| 15 feb 2024 | 29.67 | 29.67 | 29.67 | 29.67 | 29.67 | - |
| 14 feb 2024 | 29.35 | 29.35 | 29.35 | 29.35 | 29.35 | - |
| 13 feb 2024 | 29.18 | 29.18 | 29.18 | 29.18 | 29.18 | - |
| 12 feb 2024 | 29.65 | 29.65 | 29.65 | 29.65 | 29.65 | - |
| 09 feb 2024 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | - |
| 08 feb 2024 | 29.49 | 29.49 | 29.49 | 29.49 | 29.49 | - |
| 07 feb 2024 | 29.44 | 29.44 | 29.44 | 29.44 | 29.44 | - |
| 06 feb 2024 | 29.21 | 29.21 | 29.21 | 29.21 | 29.21 | - |
| 05 feb 2024 | 29.06 | 29.06 | 29.06 | 29.06 | 29.06 | - |
| 02 feb 2024 | 29.32 | 29.32 | 29.32 | 29.32 | 29.32 | - |
| 01 feb 2024 | 28.83 | 28.83 | 28.83 | 28.83 | 28.83 | - |
| 31 ene 2024 | 28.55 | 28.55 | 28.55 | 28.55 | 28.55 | - |
| 30 ene 2024 | 28.86 | 28.86 | 28.86 | 28.86 | 28.86 | - |
| 29 ene 2024 | 29.03 | 29.03 | 29.03 | 29.03 | 29.03 | - |
| 26 ene 2024 | 28.93 | 28.93 | 28.93 | 28.93 | 28.93 | - |
| 25 ene 2024 | 28.96 | 28.96 | 28.96 | 28.96 | 28.96 | - |
| 24 ene 2024 | 28.74 | 28.74 | 28.74 | 28.74 | 28.74 | - |
| 23 ene 2024 | 28.65 | 28.65 | 28.65 | 28.65 | 28.65 | - |
| 22 ene 2024 | 28.62 | 28.62 | 28.62 | 28.62 | 28.62 | - |
| 19 ene 2024 | 28.55 | 28.55 | 28.55 | 28.55 | 28.55 | - |
| 18 ene 2024 | 28.31 | 28.31 | 28.31 | 28.31 | 28.31 | - |
| 17 ene 2024 | 28.13 | 28.13 | 28.13 | 28.13 | 28.13 | - |
| 16 ene 2024 | 28.33 | 28.33 | 28.33 | 28.33 | 28.33 | - |
| 12 ene 2024 | 28.63 | 28.63 | 28.63 | 28.63 | 28.63 | - |
| 11 ene 2024 | 28.62 | 28.62 | 28.62 | 28.62 | 28.62 | - |
| 10 ene 2024 | 28.74 | 28.74 | 28.74 | 28.74 | 28.74 | - |
| 09 ene 2024 | 28.57 | 28.57 | 28.57 | 28.57 | 28.57 | - |
| 08 ene 2024 | 28.73 | 28.73 | 28.73 | 28.73 | 28.73 | - |
| 05 ene 2024 | 28.64 | 28.64 | 28.64 | 28.64 | 28.64 | - |
| 04 ene 2024 | 28.51 | 28.51 | 28.51 | 28.51 | 28.51 | - |
| *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.