U.S. markets open in 1 hour 22 minutes
F S&P 500
5,254.50 +15.50 (+0.30%) F Dow Jones
39,615.00 +79.00 (+0.20%) F Nasdaq
18,284.25 +69.75 (+0.38%) E-mini Russell 2000 Index Futur
2,091.40 +7.30 (+0.35%) Petróleo
79.77 +0.51 (+0.64%) Oro
2,378.40 +38.10 (+1.63%)
Virtus Duff & Phelps Global Infras R6 (VGIRX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 08:00PM EDT
Periodo de tiempo:
10 may 2023 - 10 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 09 may 2024 | 13.81 | 13.81 | 13.81 | 13.81 | 13.81 | - |
| 08 may 2024 | 13.69 | 13.69 | 13.69 | 13.69 | 13.69 | - |
| 07 may 2024 | 13.61 | 13.61 | 13.61 | 13.61 | 13.61 | - |
| 06 may 2024 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - |
| 03 may 2024 | 13.48 | 13.48 | 13.48 | 13.48 | 13.48 | - |
| 02 may 2024 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | - |
| 01 may 2024 | 13.23 | 13.23 | 13.23 | 13.23 | 13.23 | - |
| 30 abr 2024 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | - |
| 29 abr 2024 | 13.36 | 13.36 | 13.36 | 13.36 | 13.36 | - |
| 26 abr 2024 | 13.21 | 13.21 | 13.21 | 13.21 | 13.21 | - |
| 25 abr 2024 | 13.31 | 13.31 | 13.31 | 13.31 | 13.31 | - |
| 24 abr 2024 | 13.28 | 13.28 | 13.28 | 13.28 | 13.28 | - |
| 23 abr 2024 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | - |
| 22 abr 2024 | 13.21 | 13.21 | 13.21 | 13.21 | 13.21 | - |
| 19 abr 2024 | 13.11 | 13.11 | 13.11 | 13.11 | 13.11 | - |
| 18 abr 2024 | 13.01 | 13.01 | 13.01 | 13.01 | 13.01 | - |
| 17 abr 2024 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | - |
| 16 abr 2024 | 12.81 | 12.81 | 12.81 | 12.81 | 12.81 | - |
| 15 abr 2024 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | - |
| 12 abr 2024 | 13.17 | 13.17 | 13.17 | 13.17 | 13.17 | - |
| 11 abr 2024 | 13.17 | 13.17 | 13.17 | 13.17 | 13.17 | - |
| 10 abr 2024 | 13.24 | 13.24 | 13.24 | 13.24 | 13.24 | - |
| 09 abr 2024 | 13.49 | 13.49 | 13.49 | 13.49 | 13.49 | - |
| 08 abr 2024 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | - |
| 05 abr 2024 | 13.37 | 13.37 | 13.37 | 13.37 | 13.37 | - |
| 04 abr 2024 | 13.41 | 13.41 | 13.41 | 13.41 | 13.41 | - |
| 03 abr 2024 | 13.47 | 13.47 | 13.47 | 13.47 | 13.47 | - |
| 02 abr 2024 | 13.47 | 13.47 | 13.47 | 13.47 | 13.47 | - |
| 01 abr 2024 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - |
| 28 mar 2024 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | - |
| 27 mar 2024 | 13.56 | 13.56 | 13.56 | 13.56 | 13.56 | - |
| 26 mar 2024 | 13.33 | 13.33 | 13.33 | 13.33 | 13.33 | - |
| 25 mar 2024 | 13.42 | 13.42 | 13.42 | 13.42 | 13.42 | - |
| 22 mar 2024 | 13.39 | 13.39 | 13.39 | 13.39 | 13.39 | - |
| 21 mar 2024 | 13.42 | 13.42 | 13.42 | 13.42 | 13.42 | - |
| 21 mar 2024 | 0.054 Dividendo | |||||
| 20 mar 2024 | 13.53 | 13.53 | 13.53 | 13.53 | 13.48 | - |
| 19 mar 2024 | 13.43 | 13.43 | 13.43 | 13.43 | 13.38 | - |
| 18 mar 2024 | 13.38 | 13.38 | 13.38 | 13.38 | 13.33 | - |
| 15 mar 2024 | 13.41 | 13.41 | 13.41 | 13.41 | 13.36 | - |
| 14 mar 2024 | 13.42 | 13.42 | 13.42 | 13.42 | 13.37 | - |
| 13 mar 2024 | 13.53 | 13.53 | 13.53 | 13.53 | 13.48 | - |
| 12 mar 2024 | 13.53 | 13.53 | 13.53 | 13.53 | 13.48 | - |
| 11 mar 2024 | 13.58 | 13.58 | 13.58 | 13.58 | 13.53 | - |
| 08 mar 2024 | 13.58 | 13.58 | 13.58 | 13.58 | 13.53 | - |
| 07 mar 2024 | 13.50 | 13.50 | 13.50 | 13.50 | 13.45 | - |
| 06 mar 2024 | 13.41 | 13.41 | 13.41 | 13.41 | 13.36 | - |
| 05 mar 2024 | 13.32 | 13.32 | 13.32 | 13.32 | 13.27 | - |
| 04 mar 2024 | 13.33 | 13.33 | 13.33 | 13.33 | 13.28 | - |
| 01 mar 2024 | 13.24 | 13.24 | 13.24 | 13.24 | 13.19 | - |
| 29 feb 2024 | 13.22 | 13.22 | 13.22 | 13.22 | 13.17 | - |
| 28 feb 2024 | 13.20 | 13.20 | 13.20 | 13.20 | 13.15 | - |
| 27 feb 2024 | 13.20 | 13.20 | 13.20 | 13.20 | 13.15 | - |
| 26 feb 2024 | 13.16 | 13.16 | 13.16 | 13.16 | 13.11 | - |
| 23 feb 2024 | 13.31 | 13.31 | 13.31 | 13.31 | 13.26 | - |
| 22 feb 2024 | 13.26 | 13.26 | 13.26 | 13.26 | 13.21 | - |
| 21 feb 2024 | 13.28 | 13.28 | 13.28 | 13.28 | 13.23 | - |
| 20 feb 2024 | 13.16 | 13.16 | 13.16 | 13.16 | 13.11 | - |
| 16 feb 2024 | 13.11 | 13.11 | 13.11 | 13.11 | 13.06 | - |
| 15 feb 2024 | 13.09 | 13.09 | 13.09 | 13.09 | 13.04 | - |
| 14 feb 2024 | 12.90 | 12.90 | 12.90 | 12.90 | 12.85 | - |
| 13 feb 2024 | 12.82 | 12.82 | 12.82 | 12.82 | 12.77 | - |
| 12 feb 2024 | 13.05 | 13.05 | 13.05 | 13.05 | 13.00 | - |
| 09 feb 2024 | 12.96 | 12.96 | 12.96 | 12.96 | 12.91 | - |
| 08 feb 2024 | 12.98 | 12.98 | 12.98 | 12.98 | 12.93 | - |
| 07 feb 2024 | 13.04 | 13.04 | 13.04 | 13.04 | 12.99 | - |
| 06 feb 2024 | 13.06 | 13.06 | 13.06 | 13.06 | 13.01 | - |
| 05 feb 2024 | 12.99 | 12.99 | 12.99 | 12.99 | 12.94 | - |
| 02 feb 2024 | 13.15 | 13.15 | 13.15 | 13.15 | 13.10 | - |
| 01 feb 2024 | 13.34 | 13.34 | 13.34 | 13.34 | 13.29 | - |
| 31 ene 2024 | 13.15 | 13.15 | 13.15 | 13.15 | 13.10 | - |
| 30 ene 2024 | 13.22 | 13.22 | 13.22 | 13.22 | 13.17 | - |
| 29 ene 2024 | 13.21 | 13.21 | 13.21 | 13.21 | 13.16 | - |
| 26 ene 2024 | 13.15 | 13.15 | 13.15 | 13.15 | 13.10 | - |
| 25 ene 2024 | 13.12 | 13.12 | 13.12 | 13.12 | 13.07 | - |
| 24 ene 2024 | 12.99 | 12.99 | 12.99 | 12.99 | 12.94 | - |
| 23 ene 2024 | 13.06 | 13.06 | 13.06 | 13.06 | 13.01 | - |
| 22 ene 2024 | 13.11 | 13.11 | 13.11 | 13.11 | 13.06 | - |
| 19 ene 2024 | 13.09 | 13.09 | 13.09 | 13.09 | 13.04 | - |
| 18 ene 2024 | 13.09 | 13.09 | 13.09 | 13.09 | 13.04 | - |
| 17 ene 2024 | 13.16 | 13.16 | 13.16 | 13.16 | 13.11 | - |
| 16 ene 2024 | 13.36 | 13.36 | 13.36 | 13.36 | 13.31 | - |
| 12 ene 2024 | 13.56 | 13.56 | 13.56 | 13.56 | 13.51 | - |
| 11 ene 2024 | 13.49 | 13.49 | 13.49 | 13.49 | 13.44 | - |
| 10 ene 2024 | 13.66 | 13.66 | 13.66 | 13.66 | 13.61 | - |
| 09 ene 2024 | 13.65 | 13.65 | 13.65 | 13.65 | 13.60 | - |
| 08 ene 2024 | 13.73 | 13.73 | 13.73 | 13.73 | 13.68 | - |
| 05 ene 2024 | 13.65 | 13.65 | 13.65 | 13.65 | 13.60 | - |
| 04 ene 2024 | 13.66 | 13.66 | 13.66 | 13.66 | 13.61 | - |
| 03 ene 2024 | 13.64 | 13.64 | 13.64 | 13.64 | 13.59 | - |
| 02 ene 2024 | 13.72 | 13.72 | 13.72 | 13.72 | 13.67 | - |
| 29 dic 2023 | 13.67 | 13.67 | 13.67 | 13.67 | 13.62 | - |
| 28 dic 2023 | 13.70 | 13.70 | 13.70 | 13.70 | 13.65 | - |
| 27 dic 2023 | 13.68 | 13.68 | 13.68 | 13.68 | 13.63 | - |
| 26 dic 2023 | 13.63 | 13.63 | 13.63 | 13.63 | 13.58 | - |
| 22 dic 2023 | 13.58 | 13.58 | 13.58 | 13.58 | 13.53 | - |
| 21 dic 2023 | 13.54 | 13.54 | 13.54 | 13.54 | 13.49 | - |
| 21 dic 2023 | 0.077 Dividendo | |||||
| 21 dic 2023 | 0.11 Ganancias de capital | |||||
| 20 dic 2023 | 13.60 | 13.60 | 13.60 | 13.60 | 13.36 | - |
| *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.