U.S. markets closed
F S&P 500
5,160.00 +5.25 (+0.10%) F Dow Jones
38,878.00 +46.00 (+0.12%) F Nasdaq
18,006.25 +5.50 (+0.03%) E-mini Russell 2000 Index Futur
2,049.80 +4.00 (+0.20%) Petróleo
78.32 +0.21 (+0.27%) Oro
2,303.60 -5.00 (-0.22%)
Value Line, Inc. (VALU)
NasdaqCM - NasdaqCM Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Periodo de tiempo:
05 may 2023 - 05 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 03 may 2024 | 37.03 | 37.90 | 37.03 | 37.90 | 37.90 | 1,456 |
| 02 may 2024 | 37.99 | 37.99 | 36.50 | 37.29 | 37.29 | 1,700 |
| 01 may 2024 | 37.32 | 37.32 | 36.20 | 36.30 | 36.30 | 1,800 |
| 30 abr 2024 | 36.60 | 36.60 | 36.20 | 36.20 | 36.20 | 1,200 |
| 29 abr 2024 | 36.40 | 37.00 | 36.00 | 36.94 | 36.94 | 7,000 |
| 26 abr 2024 | 37.77 | 37.77 | 36.35 | 36.35 | 36.35 | 800 |
| 26 abr 2024 | 0.3 Dividendo | |||||
| 25 abr 2024 | 38.95 | 38.95 | 36.10 | 36.10 | 35.80 | 7,900 |
| 24 abr 2024 | 36.85 | 42.00 | 36.85 | 38.23 | 37.91 | 2,700 |
| 23 abr 2024 | 37.75 | 37.95 | 37.45 | 37.45 | 37.14 | 2,200 |
| 22 abr 2024 | 37.98 | 37.98 | 37.98 | 37.98 | 37.66 | 600 |
| 19 abr 2024 | 36.82 | 37.37 | 36.82 | 37.37 | 37.06 | 800 |
| 18 abr 2024 | 37.01 | 37.01 | 37.01 | 37.01 | 36.70 | 1,000 |
| 17 abr 2024 | 38.00 | 38.00 | 38.00 | 38.00 | 37.68 | 500 |
| 16 abr 2024 | 38.30 | 39.24 | 37.56 | 37.56 | 37.25 | 1,800 |
| 15 abr 2024 | 38.10 | 39.03 | 37.51 | 37.51 | 37.20 | 1,500 |
| 12 abr 2024 | 38.11 | 38.11 | 38.11 | 38.11 | 37.79 | 600 |
| 11 abr 2024 | 38.74 | 38.74 | 38.35 | 38.35 | 38.03 | 1,500 |
| 10 abr 2024 | 38.00 | 39.20 | 38.00 | 39.20 | 38.87 | 6,800 |
| 09 abr 2024 | 38.55 | 40.08 | 38.31 | 38.31 | 37.99 | 4,200 |
| 08 abr 2024 | 38.24 | 38.24 | 37.62 | 37.62 | 37.31 | 1,300 |
| 05 abr 2024 | 39.90 | 39.91 | 38.10 | 38.32 | 38.00 | 3,000 |
| 04 abr 2024 | 40.21 | 44.23 | 39.78 | 39.78 | 39.45 | 2,000 |
| 03 abr 2024 | 39.88 | 39.88 | 39.88 | 39.88 | 39.55 | 700 |
| 02 abr 2024 | 39.32 | 40.50 | 39.32 | 39.94 | 39.61 | 1,700 |
| 01 abr 2024 | 40.68 | 40.68 | 39.56 | 39.56 | 39.23 | 700 |
| 28 mar 2024 | 40.01 | 44.34 | 40.01 | 40.50 | 40.16 | 1,400 |
| 27 mar 2024 | 40.50 | 40.50 | 39.90 | 39.90 | 39.57 | 1,200 |
| 26 mar 2024 | 38.79 | 40.60 | 38.79 | 39.32 | 38.99 | 4,100 |
| 25 mar 2024 | 38.99 | 38.99 | 38.99 | 38.99 | 38.67 | 800 |
| 22 mar 2024 | 39.00 | 40.75 | 38.28 | 38.35 | 38.03 | 900 |
| 21 mar 2024 | 39.98 | 39.98 | 39.16 | 39.16 | 38.83 | 900 |
| 20 mar 2024 | 38.99 | 38.99 | 38.99 | 38.99 | 38.67 | 500 |
| 19 mar 2024 | 39.41 | 39.41 | 38.83 | 38.83 | 38.51 | 1,500 |
| 18 mar 2024 | 40.30 | 40.30 | 39.07 | 39.07 | 38.75 | 1,800 |
| 15 mar 2024 | 38.57 | 39.27 | 38.50 | 38.50 | 38.18 | 3,900 |
| 14 mar 2024 | 40.41 | 40.41 | 39.06 | 39.06 | 38.74 | 1,400 |
| 13 mar 2024 | 40.25 | 40.35 | 39.91 | 39.91 | 39.58 | 2,000 |
| 12 mar 2024 | 40.92 | 41.10 | 40.25 | 40.25 | 39.92 | 2,500 |
| 11 mar 2024 | 41.00 | 41.00 | 41.00 | 41.00 | 40.66 | 600 |
| 08 mar 2024 | 41.69 | 41.69 | 41.18 | 41.18 | 40.84 | 700 |
| 07 mar 2024 | 41.75 | 42.30 | 41.69 | 41.69 | 41.34 | 1,600 |
| 06 mar 2024 | 42.16 | 42.16 | 41.10 | 41.10 | 40.76 | 1,100 |
| 05 mar 2024 | 42.40 | 42.40 | 42.40 | 42.40 | 42.05 | 300 |
| 04 mar 2024 | 42.84 | 42.84 | 42.84 | 42.84 | 42.48 | 1,100 |
| 01 mar 2024 | 43.10 | 43.10 | 42.20 | 42.20 | 41.85 | 1,000 |
| 29 feb 2024 | 42.93 | 43.53 | 42.93 | 43.10 | 42.74 | 800 |
| 28 feb 2024 | 42.29 | 42.29 | 42.12 | 42.12 | 41.77 | 900 |
| 27 feb 2024 | 44.00 | 44.00 | 43.00 | 43.00 | 42.64 | 2,600 |
| 26 feb 2024 | 43.50 | 43.50 | 43.50 | 43.50 | 43.14 | 500 |
| 23 feb 2024 | 43.05 | 44.00 | 42.94 | 42.94 | 42.58 | 1,300 |
| 22 feb 2024 | 43.11 | 43.11 | 42.75 | 42.75 | 42.39 | 1,000 |
| 21 feb 2024 | 42.80 | 44.60 | 42.36 | 42.65 | 42.30 | 1,600 |
| 20 feb 2024 | 42.53 | 43.90 | 42.53 | 42.90 | 42.54 | 2,900 |
| 16 feb 2024 | 41.90 | 44.97 | 41.90 | 42.99 | 42.63 | 3,100 |
| 15 feb 2024 | 41.26 | 43.50 | 41.26 | 42.80 | 42.44 | 2,100 |
| 14 feb 2024 | 42.00 | 43.57 | 42.00 | 43.57 | 43.21 | 1,600 |
| 13 feb 2024 | 42.45 | 45.15 | 42.01 | 42.71 | 42.36 | 9,900 |
| 12 feb 2024 | 42.50 | 42.93 | 42.01 | 42.01 | 41.66 | 2,500 |
| 09 feb 2024 | 44.63 | 47.00 | 39.87 | 42.03 | 41.68 | 16,800 |
| 08 feb 2024 | 45.40 | 45.40 | 43.24 | 43.24 | 42.88 | 2,500 |
| 07 feb 2024 | 44.00 | 44.12 | 43.10 | 43.10 | 42.74 | 1,400 |
| 06 feb 2024 | 44.10 | 47.00 | 44.00 | 44.00 | 43.63 | 1,500 |
| 05 feb 2024 | 45.98 | 45.98 | 44.51 | 44.51 | 44.14 | 1,000 |
| 02 feb 2024 | 45.70 | 46.00 | 45.11 | 45.11 | 44.74 | 1,500 |
| 01 feb 2024 | 43.00 | 49.00 | 43.00 | 44.85 | 44.48 | 8,300 |
| 31 ene 2024 | 45.99 | 45.99 | 44.00 | 44.60 | 44.23 | 1,900 |
| 30 ene 2024 | 48.99 | 48.99 | 44.26 | 45.99 | 45.61 | 15,400 |
| 29 ene 2024 | 45.67 | 50.00 | 45.67 | 50.00 | 49.58 | 4,000 |
| 26 ene 2024 | 44.74 | 45.20 | 44.00 | 44.20 | 43.83 | 5,100 |
| 26 ene 2024 | 0.28 Dividendo | |||||
| 25 ene 2024 | 44.00 | 44.00 | 44.00 | 44.00 | 43.36 | 800 |
| 24 ene 2024 | 43.83 | 44.90 | 43.83 | 43.95 | 43.31 | 1,600 |
| 23 ene 2024 | 44.20 | 44.23 | 42.10 | 43.40 | 42.77 | 5,500 |
| 22 ene 2024 | 42.75 | 42.75 | 42.00 | 42.10 | 41.48 | 1,600 |
| 19 ene 2024 | 42.51 | 42.51 | 42.51 | 42.51 | 41.89 | 400 |
| 18 ene 2024 | 44.00 | 44.00 | 42.00 | 42.00 | 41.39 | 600 |
| 17 ene 2024 | 43.50 | 44.20 | 43.50 | 44.20 | 43.55 | 1,000 |
| 16 ene 2024 | 44.83 | 45.00 | 44.40 | 44.50 | 43.85 | 3,200 |
| 12 ene 2024 | 45.33 | 45.33 | 45.33 | 45.33 | 44.67 | 400 |
| 11 ene 2024 | 44.60 | 44.60 | 44.60 | 44.60 | 43.95 | 1,100 |
| 10 ene 2024 | 45.88 | 46.00 | 44.10 | 44.77 | 44.12 | 8,800 |
| 09 ene 2024 | 46.20 | 46.20 | 46.20 | 46.20 | 45.52 | 500 |
| 08 ene 2024 | 48.23 | 48.23 | 46.70 | 46.70 | 46.02 | 1,800 |
| 05 ene 2024 | 46.80 | 46.80 | 46.52 | 46.52 | 45.84 | 1,900 |
| 04 ene 2024 | 47.30 | 47.30 | 47.30 | 47.30 | 46.61 | 2,100 |
| 03 ene 2024 | 47.35 | 47.35 | 47.06 | 47.06 | 46.37 | 5,400 |
| 02 ene 2024 | 46.75 | 47.87 | 46.75 | 46.99 | 46.30 | 3,600 |
| 29 dic 2023 | 46.74 | 50.38 | 46.74 | 48.75 | 48.04 | 2,100 |
| 28 dic 2023 | 49.00 | 49.00 | 47.99 | 47.99 | 47.29 | 1,700 |
| 27 dic 2023 | 48.47 | 48.47 | 48.47 | 48.47 | 47.76 | 1,200 |
| 26 dic 2023 | 48.50 | 48.73 | 47.10 | 47.99 | 47.29 | 1,600 |
| 22 dic 2023 | 47.80 | 50.21 | 46.60 | 47.70 | 47.00 | 3,000 |
| 21 dic 2023 | 46.90 | 50.83 | 45.80 | 47.82 | 47.12 | 2,900 |
| 20 dic 2023 | 49.11 | 49.11 | 48.70 | 48.70 | 47.99 | 1,700 |
| 19 dic 2023 | 50.50 | 50.50 | 48.40 | 49.90 | 49.17 | 4,100 |
| 18 dic 2023 | 47.35 | 50.16 | 47.34 | 49.90 | 49.17 | 5,800 |
| 15 dic 2023 | 48.10 | 49.17 | 44.05 | 49.17 | 48.45 | 5,500 |
| 14 dic 2023 | 48.10 | 56.10 | 48.03 | 48.58 | 47.87 | 14,300 |
| 13 dic 2023 | 54.97 | 58.45 | 45.00 | 45.00 | 44.34 | 32,600 |
| *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.