U.S. markets closed
F S&P 500
5,366.75 -4.50 (-0.08%) F Dow Jones
38,874.00 -55.00 (-0.14%) F Nasdaq
19,091.75 -18.00 (-0.09%) E-mini Russell 2000 Index Futur
2,032.10 -3.80 (-0.19%) Petróleo
77.77 +0.03 (+0.04%) Oro
2,323.40 -3.60 (-0.15%)
VELA Small Cap I (VESMX)
Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 08:00PM EDT
Periodo de tiempo:
10 jun 2023 - 10 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 10 jun 2024 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | - |
| 07 jun 2024 | 18.54 | 18.54 | 18.54 | 18.54 | 18.54 | - |
| 06 jun 2024 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | - |
| 05 jun 2024 | 18.79 | 18.79 | 18.79 | 18.79 | 18.79 | - |
| 04 jun 2024 | 18.61 | 18.61 | 18.61 | 18.61 | 18.61 | - |
| 03 jun 2024 | 18.83 | 18.83 | 18.83 | 18.83 | 18.83 | - |
| 31 may 2024 | 19.01 | 19.01 | 19.01 | 19.01 | 19.01 | - |
| 30 may 2024 | 18.87 | 18.87 | 18.87 | 18.87 | 18.87 | - |
| 29 may 2024 | 18.78 | 18.78 | 18.78 | 18.78 | 18.78 | - |
| 28 may 2024 | 18.97 | 18.97 | 18.97 | 18.97 | 18.97 | - |
| 24 may 2024 | 18.97 | 18.97 | 18.97 | 18.97 | 18.97 | - |
| 23 may 2024 | 18.79 | 18.79 | 18.79 | 18.79 | 18.79 | - |
| 22 may 2024 | 19.04 | 19.04 | 19.04 | 19.04 | 19.04 | - |
| 21 may 2024 | 19.11 | 19.11 | 19.11 | 19.11 | 19.11 | - |
| 20 may 2024 | 19.15 | 19.15 | 19.15 | 19.15 | 19.15 | - |
| 17 may 2024 | 19.11 | 19.11 | 19.11 | 19.11 | 19.11 | - |
| 16 may 2024 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | - |
| 15 may 2024 | 19.17 | 19.17 | 19.17 | 19.17 | 19.17 | - |
| 14 may 2024 | 19.04 | 19.04 | 19.04 | 19.04 | 19.04 | - |
| 13 may 2024 | 18.93 | 18.93 | 18.93 | 18.93 | 18.93 | - |
| 10 may 2024 | 18.96 | 18.96 | 18.96 | 18.96 | 18.96 | - |
| 09 may 2024 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | - |
| 08 may 2024 | 18.98 | 18.98 | 18.98 | 18.98 | 18.98 | - |
| 07 may 2024 | 18.98 | 18.98 | 18.98 | 18.98 | 18.98 | - |
| 06 may 2024 | 18.87 | 18.87 | 18.87 | 18.87 | 18.87 | - |
| 03 may 2024 | 18.73 | 18.73 | 18.73 | 18.73 | 18.73 | - |
| 02 may 2024 | 18.55 | 18.55 | 18.55 | 18.55 | 18.55 | - |
| 01 may 2024 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | - |
| 30 abr 2024 | 18.28 | 18.28 | 18.28 | 18.28 | 18.28 | - |
| 29 abr 2024 | 18.54 | 18.54 | 18.54 | 18.54 | 18.54 | - |
| 26 abr 2024 | 18.51 | 18.51 | 18.51 | 18.51 | 18.51 | - |
| 25 abr 2024 | 18.43 | 18.43 | 18.43 | 18.43 | 18.43 | - |
| 24 abr 2024 | 18.39 | 18.39 | 18.39 | 18.39 | 18.39 | - |
| 23 abr 2024 | 18.39 | 18.39 | 18.39 | 18.39 | 18.39 | - |
| 22 abr 2024 | 18.16 | 18.16 | 18.16 | 18.16 | 18.16 | - |
| 19 abr 2024 | 18.06 | 18.06 | 18.06 | 18.06 | 18.06 | - |
| 18 abr 2024 | 17.94 | 17.94 | 17.94 | 17.94 | 17.94 | - |
| 17 abr 2024 | 17.92 | 17.92 | 17.92 | 17.92 | 17.92 | - |
| 16 abr 2024 | 18.05 | 18.05 | 18.05 | 18.05 | 18.05 | - |
| 15 abr 2024 | 18.08 | 18.08 | 18.08 | 18.08 | 18.08 | - |
| 12 abr 2024 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | - |
| 11 abr 2024 | 18.46 | 18.46 | 18.46 | 18.46 | 18.46 | - |
| 10 abr 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - |
| 09 abr 2024 | 18.72 | 18.72 | 18.72 | 18.72 | 18.72 | - |
| 08 abr 2024 | 18.66 | 18.66 | 18.66 | 18.66 | 18.66 | - |
| 05 abr 2024 | 18.62 | 18.62 | 18.62 | 18.62 | 18.62 | - |
| 04 abr 2024 | 18.49 | 18.49 | 18.49 | 18.49 | 18.49 | - |
| 03 abr 2024 | 18.64 | 18.64 | 18.64 | 18.64 | 18.64 | - |
| 02 abr 2024 | 18.51 | 18.51 | 18.51 | 18.51 | 18.51 | - |
| 01 abr 2024 | 18.62 | 18.62 | 18.62 | 18.62 | 18.62 | - |
| 28 mar 2024 | 18.74 | 18.74 | 18.74 | 18.74 | 18.74 | - |
| 27 mar 2024 | 18.63 | 18.63 | 18.63 | 18.63 | 18.63 | - |
| 26 mar 2024 | 18.35 | 18.35 | 18.35 | 18.35 | 18.35 | - |
| 25 mar 2024 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | - |
| 22 mar 2024 | 18.34 | 18.34 | 18.34 | 18.34 | 18.34 | - |
| 21 mar 2024 | 18.45 | 18.45 | 18.45 | 18.45 | 18.45 | - |
| 20 mar 2024 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - |
| 19 mar 2024 | 18.21 | 18.21 | 18.21 | 18.21 | 18.21 | - |
| 18 mar 2024 | 18.09 | 18.09 | 18.09 | 18.09 | 18.09 | - |
| 15 mar 2024 | 18.06 | 18.06 | 18.06 | 18.06 | 18.06 | - |
| 14 mar 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - |
| 13 mar 2024 | 18.18 | 18.18 | 18.18 | 18.18 | 18.18 | - |
| 12 mar 2024 | 18.14 | 18.14 | 18.14 | 18.14 | 18.14 | - |
| 11 mar 2024 | 18.07 | 18.07 | 18.07 | 18.07 | 18.07 | - |
| 08 mar 2024 | 18.11 | 18.11 | 18.11 | 18.11 | 18.11 | - |
| 07 mar 2024 | 18.18 | 18.18 | 18.18 | 18.18 | 18.18 | - |
| 06 mar 2024 | 18.08 | 18.08 | 18.08 | 18.08 | 18.08 | - |
| 05 mar 2024 | 17.97 | 17.97 | 17.97 | 17.97 | 17.97 | - |
| 04 mar 2024 | 18.09 | 18.09 | 18.09 | 18.09 | 18.09 | - |
| 01 mar 2024 | 18.07 | 18.07 | 18.07 | 18.07 | 18.07 | - |
| 29 feb 2024 | 17.97 | 17.97 | 17.97 | 17.97 | 17.97 | - |
| 28 feb 2024 | 17.91 | 17.91 | 17.91 | 17.91 | 17.91 | - |
| 27 feb 2024 | 17.87 | 17.87 | 17.87 | 17.87 | 17.87 | - |
| 26 feb 2024 | 17.87 | 17.87 | 17.87 | 17.87 | 17.87 | - |
| 23 feb 2024 | 17.87 | 17.87 | 17.87 | 17.87 | 17.87 | - |
| 22 feb 2024 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | - |
| 21 feb 2024 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | - |
| 20 feb 2024 | 17.62 | 17.62 | 17.62 | 17.62 | 17.62 | - |
| 16 feb 2024 | 17.76 | 17.76 | 17.76 | 17.76 | 17.76 | - |
| 15 feb 2024 | 17.88 | 17.88 | 17.88 | 17.88 | 17.88 | - |
| 14 feb 2024 | 17.52 | 17.52 | 17.52 | 17.52 | 17.52 | - |
| 13 feb 2024 | 17.35 | 17.35 | 17.35 | 17.35 | 17.35 | - |
| 12 feb 2024 | 17.71 | 17.71 | 17.71 | 17.71 | 17.71 | - |
| 09 feb 2024 | 17.54 | 17.54 | 17.54 | 17.54 | 17.54 | - |
| 08 feb 2024 | 17.47 | 17.47 | 17.47 | 17.47 | 17.47 | - |
| 07 feb 2024 | 17.36 | 17.36 | 17.36 | 17.36 | 17.36 | - |
| 06 feb 2024 | 17.27 | 17.27 | 17.27 | 17.27 | 17.27 | - |
| 05 feb 2024 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | - |
| 02 feb 2024 | 17.32 | 17.32 | 17.32 | 17.32 | 17.32 | - |
| 01 feb 2024 | 17.36 | 17.36 | 17.36 | 17.36 | 17.36 | - |
| 31 ene 2024 | 17.14 | 17.14 | 17.14 | 17.14 | 17.14 | - |
| 30 ene 2024 | 17.37 | 17.37 | 17.37 | 17.37 | 17.37 | - |
| 29 ene 2024 | 17.41 | 17.41 | 17.41 | 17.41 | 17.41 | - |
| 26 ene 2024 | 17.31 | 17.31 | 17.31 | 17.31 | 17.31 | - |
| 25 ene 2024 | 17.31 | 17.31 | 17.31 | 17.31 | 17.31 | - |
| 24 ene 2024 | 17.18 | 17.18 | 17.18 | 17.18 | 17.18 | - |
| 23 ene 2024 | 17.21 | 17.21 | 17.21 | 17.21 | 17.21 | - |
| 22 ene 2024 | 17.22 | 17.22 | 17.22 | 17.22 | 17.22 | - |
| 19 ene 2024 | 17.01 | 17.01 | 17.01 | 17.01 | 17.01 | - |
| 18 ene 2024 | 16.92 | 16.92 | 16.92 | 16.92 | 16.92 | - |
| *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.