U.S. markets closed
F S&P 500
5,163.25 +8.50 (+0.16%) F Dow Jones
38,885.00 +53.00 (+0.14%) F Nasdaq
18,035.25 +34.50 (+0.19%) E-mini Russell 2000 Index Futur
2,051.30 +5.50 (+0.27%) Petróleo
78.38 +0.27 (+0.35%) Oro
2,311.40 +2.80 (+0.12%)
Vanguard 500 Index Admiral (VFIAX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 08:01PM 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 | - | - | - | - | - | - |
| 02 may 2024 | 467.65 | 467.65 | 467.65 | 467.65 | 467.65 | - |
| 01 may 2024 | 463.42 | 463.42 | 463.42 | 463.42 | 463.42 | - |
| 30 abr 2024 | 465.01 | 465.01 | 465.01 | 465.01 | 465.01 | - |
| 29 abr 2024 | 472.43 | 472.43 | 472.43 | 472.43 | 472.43 | - |
| 26 abr 2024 | 470.91 | 470.91 | 470.91 | 470.91 | 470.91 | - |
| 25 abr 2024 | 466.14 | 466.14 | 466.14 | 466.14 | 466.14 | - |
| 24 abr 2024 | 468.28 | 468.28 | 468.28 | 468.28 | 468.28 | - |
| 23 abr 2024 | 468.17 | 468.17 | 468.17 | 468.17 | 468.17 | - |
| 22 abr 2024 | 462.63 | 462.63 | 462.63 | 462.63 | 462.63 | - |
| 19 abr 2024 | 458.63 | 458.63 | 458.63 | 458.63 | 458.63 | - |
| 18 abr 2024 | 462.66 | 462.66 | 462.66 | 462.66 | 462.66 | - |
| 17 abr 2024 | 463.65 | 463.65 | 463.65 | 463.65 | 463.65 | - |
| 16 abr 2024 | 466.35 | 466.35 | 466.35 | 466.35 | 466.35 | - |
| 15 abr 2024 | 467.31 | 467.31 | 467.31 | 467.31 | 467.31 | - |
| 12 abr 2024 | 472.99 | 472.99 | 472.99 | 472.99 | 472.99 | - |
| 11 abr 2024 | 479.92 | 479.92 | 479.92 | 479.92 | 479.92 | - |
| 10 abr 2024 | 476.36 | 476.36 | 476.36 | 476.36 | 476.36 | - |
| 09 abr 2024 | 480.90 | 480.90 | 480.90 | 480.90 | 480.90 | - |
| 08 abr 2024 | 480.14 | 480.14 | 480.14 | 480.14 | 480.14 | - |
| 05 abr 2024 | 480.31 | 480.31 | 480.31 | 480.31 | 480.31 | - |
| 04 abr 2024 | 475.04 | 475.04 | 475.04 | 475.04 | 475.04 | - |
| 03 abr 2024 | 480.91 | 480.91 | 480.91 | 480.91 | 480.91 | - |
| 02 abr 2024 | 480.37 | 480.37 | 480.37 | 480.37 | 480.37 | - |
| 01 abr 2024 | 483.86 | 483.86 | 483.86 | 483.86 | 483.86 | - |
| 28 mar 2024 | 484.83 | 484.83 | 484.83 | 484.83 | 484.83 | - |
| 27 mar 2024 | 484.28 | 484.28 | 484.28 | 484.28 | 484.28 | - |
| 26 mar 2024 | 480.08 | 480.08 | 480.08 | 480.08 | 480.08 | - |
| 25 mar 2024 | 481.43 | 481.43 | 481.43 | 481.43 | 481.43 | - |
| 22 mar 2024 | 482.90 | 482.90 | 482.90 | 482.90 | 482.90 | - |
| 21 mar 2024 | 485.10 | 485.10 | 485.10 | 485.10 | 485.10 | - |
| 20 mar 2024 | 483.52 | 483.52 | 483.52 | 483.52 | 483.52 | - |
| 19 mar 2024 | 479.19 | 479.19 | 479.19 | 479.19 | 479.19 | - |
| 18 mar 2024 | 476.50 | 476.50 | 476.50 | 476.50 | 476.50 | - |
| 15 mar 2024 | 473.51 | 473.51 | 473.51 | 473.51 | 473.51 | - |
| 14 mar 2024 | 476.58 | 476.58 | 476.58 | 476.58 | 476.58 | - |
| 13 mar 2024 | 477.84 | 477.84 | 477.84 | 477.84 | 477.84 | - |
| 12 mar 2024 | 478.74 | 478.74 | 478.74 | 478.74 | 478.74 | - |
| 11 mar 2024 | 473.42 | 473.42 | 473.42 | 473.42 | 473.42 | - |
| 08 mar 2024 | 473.95 | 473.95 | 473.95 | 473.95 | 473.95 | - |
| 07 mar 2024 | 477.03 | 477.03 | 477.03 | 477.03 | 477.03 | - |
| 06 mar 2024 | 472.11 | 472.11 | 472.11 | 472.11 | 472.11 | - |
| 05 mar 2024 | 469.66 | 469.66 | 469.66 | 469.66 | 469.66 | - |
| 04 mar 2024 | 474.48 | 474.48 | 474.48 | 474.48 | 474.48 | - |
| 01 mar 2024 | 475.03 | 475.03 | 475.03 | 475.03 | 475.03 | - |
| 29 feb 2024 | 471.23 | 471.23 | 471.23 | 471.23 | 471.23 | - |
| 28 feb 2024 | 468.68 | 468.68 | 468.68 | 468.68 | 468.68 | - |
| 27 feb 2024 | 469.42 | 469.42 | 469.42 | 469.42 | 469.42 | - |
| 26 feb 2024 | 468.61 | 468.61 | 468.61 | 468.61 | 468.61 | - |
| 23 feb 2024 | 470.38 | 470.38 | 470.38 | 470.38 | 470.38 | - |
| 22 feb 2024 | 470.20 | 470.20 | 470.20 | 470.20 | 470.20 | - |
| 21 feb 2024 | 460.45 | 460.45 | 460.45 | 460.45 | 460.45 | - |
| 20 feb 2024 | 459.85 | 459.85 | 459.85 | 459.85 | 459.85 | - |
| 16 feb 2024 | 462.61 | 462.61 | 462.61 | 462.61 | 462.61 | - |
| 15 feb 2024 | 464.77 | 464.77 | 464.77 | 464.77 | 464.77 | - |
| 14 feb 2024 | 461.98 | 461.98 | 461.98 | 461.98 | 461.98 | - |
| 13 feb 2024 | 457.51 | 457.51 | 457.51 | 457.51 | 457.51 | - |
| 12 feb 2024 | 463.80 | 463.80 | 463.80 | 463.80 | 463.80 | - |
| 09 feb 2024 | 464.24 | 464.24 | 464.24 | 464.24 | 464.24 | - |
| 08 feb 2024 | 461.54 | 461.54 | 461.54 | 461.54 | 461.54 | - |
| 07 feb 2024 | 461.22 | 461.22 | 461.22 | 461.22 | 461.22 | - |
| 06 feb 2024 | 457.45 | 457.45 | 457.45 | 457.45 | 457.45 | - |
| 05 feb 2024 | 456.38 | 456.38 | 456.38 | 456.38 | 456.38 | - |
| 02 feb 2024 | 457.84 | 457.84 | 457.84 | 457.84 | 457.84 | - |
| 01 feb 2024 | 452.97 | 452.97 | 452.97 | 452.97 | 452.97 | - |
| 31 ene 2024 | 447.36 | 447.36 | 447.36 | 447.36 | 447.36 | - |
| 30 ene 2024 | 454.67 | 454.67 | 454.67 | 454.67 | 454.67 | - |
| 29 ene 2024 | 454.91 | 454.91 | 454.91 | 454.91 | 454.91 | - |
| 26 ene 2024 | 451.49 | 451.49 | 451.49 | 451.49 | 451.49 | - |
| 25 ene 2024 | 451.79 | 451.79 | 451.79 | 451.79 | 451.79 | - |
| 24 ene 2024 | 449.40 | 449.40 | 449.40 | 449.40 | 449.40 | - |
| 23 ene 2024 | 449.03 | 449.03 | 449.03 | 449.03 | 449.03 | - |
| 22 ene 2024 | 447.71 | 447.71 | 447.71 | 447.71 | 447.71 | - |
| 19 ene 2024 | 446.73 | 446.73 | 446.73 | 446.73 | 446.73 | - |
| 18 ene 2024 | 441.27 | 441.27 | 441.27 | 441.27 | 441.27 | - |
| 17 ene 2024 | 437.39 | 437.39 | 437.39 | 437.39 | 437.39 | - |
| 16 ene 2024 | 439.85 | 439.85 | 439.85 | 439.85 | 439.85 | - |
| 12 ene 2024 | 441.49 | 441.49 | 441.49 | 441.49 | 441.49 | - |
| 11 ene 2024 | 441.12 | 441.12 | 441.12 | 441.12 | 441.12 | - |
| 10 ene 2024 | 441.40 | 441.40 | 441.40 | 441.40 | 441.40 | - |
| 09 ene 2024 | 438.91 | 438.91 | 438.91 | 438.91 | 438.91 | - |
| 08 ene 2024 | 439.50 | 439.50 | 439.50 | 439.50 | 439.50 | - |
| 05 ene 2024 | 433.38 | 433.38 | 433.38 | 433.38 | 433.38 | - |
| 04 ene 2024 | 432.59 | 432.59 | 432.59 | 432.59 | 432.59 | - |
| 03 ene 2024 | 434.02 | 434.02 | 434.02 | 434.02 | 434.02 | - |
| 02 ene 2024 | 437.51 | 437.51 | 437.51 | 437.51 | 437.51 | - |
| 29 dic 2023 | 439.99 | 439.99 | 439.99 | 439.99 | 439.99 | - |
| 28 dic 2023 | 441.21 | 441.21 | 441.21 | 441.21 | 441.21 | - |
| 27 dic 2023 | 441.00 | 441.00 | 441.00 | 441.00 | 441.00 | - |
| 26 dic 2023 | 440.34 | 440.34 | 440.34 | 440.34 | 440.34 | - |
| 22 dic 2023 | 438.48 | 438.48 | 438.48 | 438.48 | 438.48 | - |
| 21 dic 2023 | 437.75 | 437.75 | 437.75 | 437.75 | 437.75 | - |
| 20 dic 2023 | 433.29 | 433.29 | 433.29 | 433.29 | 433.29 | - |
| 19 dic 2023 | 439.69 | 439.69 | 439.69 | 439.69 | 439.69 | - |
| 19 dic 2023 | 1.806 Dividendo | |||||
| 18 dic 2023 | 438.89 | 438.89 | 438.89 | 438.89 | 437.08 | - |
| 15 dic 2023 | 436.91 | 436.91 | 436.91 | 436.91 | 435.11 | - |
| 14 dic 2023 | 436.92 | 436.92 | 436.92 | 436.92 | 435.12 | - |
| 13 dic 2023 | 435.67 | 435.67 | 435.67 | 435.67 | 433.88 | - |
| 12 dic 2023 | 429.79 | 429.79 | 429.79 | 429.79 | 428.02 | - |
| *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.