U.S. markets open in 6 hours 7 minutes
F S&P 500
5,542.00 +5.00 (+0.09%) F Dow Jones
39,519.00 -7.00 (-0.02%) F Nasdaq
20,003.25 +31.00 (+0.16%) E-mini Russell 2000 Index Futur
2,042.70 -2.20 (-0.11%) Petróleo
81.28 +0.45 (+0.56%) Oro
2,326.70 -4.10 (-0.18%)
ProFunds UltraEmerging Markets Inv (UUPIX)
Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 08:01PM 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 | 49.13 | 49.13 | 49.13 | 49.13 | 49.13 | - |
| 24 jun 2024 | 48.88 | 48.88 | 48.88 | 48.88 | 48.88 | - |
| 21 jun 2024 | 48.83 | 48.83 | 48.83 | 48.83 | 48.83 | - |
| 20 jun 2024 | 49.45 | 49.45 | 49.45 | 49.45 | 49.45 | - |
| 18 jun 2024 | 49.67 | 49.67 | 49.67 | 49.67 | 49.67 | - |
| 17 jun 2024 | 49.35 | 49.35 | 49.35 | 49.35 | 49.35 | - |
| 14 jun 2024 | 48.53 | 48.53 | 48.53 | 48.53 | 48.53 | - |
| 13 jun 2024 | 49.30 | 49.30 | 49.30 | 49.30 | 49.30 | - |
| 12 jun 2024 | 49.59 | 49.59 | 49.59 | 49.59 | 49.59 | - |
| 11 jun 2024 | 48.30 | 48.30 | 48.30 | 48.30 | 48.30 | - |
| 10 jun 2024 | 49.26 | 49.26 | 49.26 | 49.26 | 49.26 | - |
| 07 jun 2024 | 48.41 | 48.41 | 48.41 | 48.41 | 48.41 | - |
| 06 jun 2024 | 48.99 | 48.99 | 48.99 | 48.99 | 48.99 | - |
| 05 jun 2024 | 48.77 | 48.77 | 48.77 | 48.77 | 48.77 | - |
| 04 jun 2024 | 46.22 | 46.22 | 46.22 | 46.22 | 46.22 | - |
| 03 jun 2024 | 48.07 | 48.07 | 48.07 | 48.07 | 48.07 | - |
| 31 may 2024 | 48.36 | 48.36 | 48.36 | 48.36 | 48.36 | - |
| 30 may 2024 | 48.36 | 48.36 | 48.36 | 48.36 | 48.36 | - |
| 29 may 2024 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | - |
| 28 may 2024 | 49.72 | 49.72 | 49.72 | 49.72 | 49.72 | - |
| 24 may 2024 | 50.36 | 50.36 | 50.36 | 50.36 | 50.36 | - |
| 23 may 2024 | 49.73 | 49.73 | 49.73 | 49.73 | 49.73 | - |
| 22 may 2024 | 50.20 | 50.20 | 50.20 | 50.20 | 50.20 | - |
| 21 may 2024 | 50.72 | 50.72 | 50.72 | 50.72 | 50.72 | - |
| 20 may 2024 | 51.84 | 51.84 | 51.84 | 51.84 | 51.84 | - |
| 17 may 2024 | 51.84 | 51.84 | 51.84 | 51.84 | 51.84 | - |
| 16 may 2024 | 51.29 | 51.29 | 51.29 | 51.29 | 51.29 | - |
| 15 may 2024 | 50.68 | 50.68 | 50.68 | 50.68 | 50.68 | - |
| 14 may 2024 | 50.01 | 50.01 | 50.01 | 50.01 | 50.01 | - |
| 13 may 2024 | 50.05 | 50.05 | 50.05 | 50.05 | 50.05 | - |
| 10 may 2024 | 48.95 | 48.95 | 48.95 | 48.95 | 48.95 | - |
| 09 may 2024 | 48.15 | 48.15 | 48.15 | 48.15 | 48.15 | - |
| 08 may 2024 | 48.28 | 48.28 | 48.28 | 48.28 | 48.28 | - |
| 07 may 2024 | 48.16 | 48.16 | 48.16 | 48.16 | 48.16 | - |
| 06 may 2024 | 49.47 | 49.47 | 49.47 | 49.47 | 49.47 | - |
| 03 may 2024 | 49.26 | 49.26 | 49.26 | 49.26 | 49.26 | - |
| 02 may 2024 | 47.72 | 47.72 | 47.72 | 47.72 | 47.72 | - |
| 01 may 2024 | 44.92 | 44.92 | 44.92 | 44.92 | 44.92 | - |
| 30 abr 2024 | 44.97 | 44.97 | 44.97 | 44.97 | 44.97 | - |
| 29 abr 2024 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | - |
| 26 abr 2024 | 46.02 | 46.02 | 46.02 | 46.02 | 46.02 | - |
| 25 abr 2024 | 44.55 | 44.55 | 44.55 | 44.55 | 44.55 | - |
| 24 abr 2024 | 43.95 | 43.95 | 43.95 | 43.95 | 43.95 | - |
| 23 abr 2024 | 43.99 | 43.99 | 43.99 | 43.99 | 43.99 | - |
| 22 abr 2024 | 42.74 | 42.74 | 42.74 | 42.74 | 42.74 | - |
| 19 abr 2024 | 41.09 | 41.09 | 41.09 | 41.09 | 41.09 | - |
| 18 abr 2024 | 41.27 | 41.27 | 41.27 | 41.27 | 41.27 | - |
| 17 abr 2024 | 41.97 | 41.97 | 41.97 | 41.97 | 41.97 | - |
| 16 abr 2024 | 42.16 | 42.16 | 42.16 | 42.16 | 42.16 | - |
| 15 abr 2024 | 43.05 | 43.05 | 43.05 | 43.05 | 43.05 | - |
| 12 abr 2024 | 44.12 | 44.12 | 44.12 | 44.12 | 44.12 | - |
| 11 abr 2024 | 47.01 | 47.01 | 47.01 | 47.01 | 47.01 | - |
| 10 abr 2024 | 46.82 | 46.82 | 46.82 | 46.82 | 46.82 | - |
| 09 abr 2024 | 47.41 | 47.41 | 47.41 | 47.41 | 47.41 | - |
| 08 abr 2024 | 46.17 | 46.17 | 46.17 | 46.17 | 46.17 | - |
| 05 abr 2024 | 45.49 | 45.49 | 45.49 | 45.49 | 45.49 | - |
| 04 abr 2024 | 45.31 | 45.31 | 45.31 | 45.31 | 45.31 | - |
| 03 abr 2024 | 45.72 | 45.72 | 45.72 | 45.72 | 45.72 | - |
| 02 abr 2024 | 45.64 | 45.64 | 45.64 | 45.64 | 45.64 | - |
| 01 abr 2024 | 45.75 | 45.75 | 45.75 | 45.75 | 45.75 | - |
| 28 mar 2024 | 45.06 | 45.06 | 45.06 | 45.06 | 45.06 | - |
| 27 mar 2024 | 44.83 | 44.83 | 44.83 | 44.83 | 44.83 | - |
| 26 mar 2024 | 45.01 | 45.01 | 45.01 | 45.01 | 45.01 | - |
| 25 mar 2024 | 45.32 | 45.32 | 45.32 | 45.32 | 45.32 | - |
| 22 mar 2024 | 45.61 | 45.61 | 45.61 | 45.61 | 45.61 | - |
| 21 mar 2024 | 46.45 | 46.45 | 46.45 | 46.45 | 46.45 | - |
| 20 mar 2024 | 47.31 | 47.31 | 47.31 | 47.31 | 47.31 | - |
| 19 mar 2024 | 45.90 | 45.90 | 45.90 | 45.90 | 45.90 | - |
| 18 mar 2024 | 46.56 | 46.56 | 46.56 | 46.56 | 46.56 | - |
| 15 mar 2024 | 47.25 | 47.25 | 47.25 | 47.25 | 47.25 | - |
| 14 mar 2024 | 47.25 | 47.25 | 47.25 | 47.25 | 47.25 | - |
| 13 mar 2024 | 48.65 | 48.65 | 48.65 | 48.65 | 48.65 | - |
| 12 mar 2024 | 48.38 | 48.38 | 48.38 | 48.38 | 48.38 | - |
| 11 mar 2024 | 46.18 | 46.18 | 46.18 | 46.18 | 46.18 | - |
| 08 mar 2024 | 47.17 | 47.17 | 47.17 | 47.17 | 47.17 | - |
| 07 mar 2024 | 48.52 | 48.52 | 48.52 | 48.52 | 48.52 | - |
| 06 mar 2024 | 47.06 | 47.06 | 47.06 | 47.06 | 47.06 | - |
| 05 mar 2024 | 45.19 | 45.19 | 45.19 | 45.19 | 45.19 | - |
| 04 mar 2024 | 46.34 | 46.34 | 46.34 | 46.34 | 46.34 | - |
| 01 mar 2024 | 46.48 | 46.48 | 46.48 | 46.48 | 46.48 | - |
| 29 feb 2024 | 44.72 | 44.72 | 44.72 | 44.72 | 44.72 | - |
| 28 feb 2024 | 44.64 | 44.64 | 44.64 | 44.64 | 44.64 | - |
| 27 feb 2024 | 46.19 | 46.19 | 46.19 | 46.19 | 46.19 | - |
| 26 feb 2024 | 45.87 | 45.87 | 45.87 | 45.87 | 45.87 | - |
| 23 feb 2024 | 45.97 | 45.97 | 45.97 | 45.97 | 45.97 | - |
| 22 feb 2024 | 46.37 | 46.37 | 46.37 | 46.37 | 46.37 | - |
| 21 feb 2024 | 45.16 | 45.16 | 45.16 | 45.16 | 45.16 | - |
| 20 feb 2024 | 45.01 | 45.01 | 45.01 | 45.01 | 45.01 | - |
| 16 feb 2024 | 45.53 | 45.53 | 45.53 | 45.53 | 45.53 | - |
| 15 feb 2024 | 45.64 | 45.64 | 45.64 | 45.64 | 45.64 | - |
| 14 feb 2024 | 44.98 | 44.98 | 44.98 | 44.98 | 44.98 | - |
| 13 feb 2024 | 43.54 | 43.54 | 43.54 | 43.54 | 43.54 | - |
| 12 feb 2024 | 45.45 | 45.45 | 45.45 | 45.45 | 45.45 | - |
| 09 feb 2024 | 45.34 | 45.34 | 45.34 | 45.34 | 45.34 | - |
| 08 feb 2024 | 44.87 | 44.87 | 44.87 | 44.87 | 44.87 | - |
| 07 feb 2024 | 44.64 | 44.64 | 44.64 | 44.64 | 44.64 | - |
| 06 feb 2024 | 44.38 | 44.38 | 44.38 | 44.38 | 44.38 | - |
| 05 feb 2024 | 42.44 | 42.44 | 42.44 | 42.44 | 42.44 | - |
| 02 feb 2024 | 41.89 | 41.89 | 41.89 | 41.89 | 41.89 | - |
| 01 feb 2024 | 42.28 | 42.28 | 42.28 | 42.28 | 42.28 | - |
| *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.