U.S. markets open in 9 hours 4 minutes
F S&P 500
5,248.50 +2.25 (+0.04%) F Dow Jones
39,633.00 -9.00 (-0.02%) F Nasdaq
18,276.75 +21.75 (+0.12%) E-mini Russell 2000 Index Futur
2,069.90 +2.00 (+0.10%) Petróleo
78.08 -0.18 (-0.23%) Oro
2,362.00 -13.00 (-0.55%)
Virtus Duff & Phelps Glb Rl Estt Secs C (VGSCX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 08:00PM EDT
Periodo de tiempo:
13 may 2023 - 13 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 10 may 2024 | 30.29 | 30.29 | 30.29 | 30.29 | 30.29 | - |
| 09 may 2024 | 30.36 | 30.36 | 30.36 | 30.36 | 30.36 | - |
| 08 may 2024 | 29.99 | 29.99 | 29.99 | 29.99 | 29.99 | - |
| 07 may 2024 | 30.22 | 30.22 | 30.22 | 30.22 | 30.22 | - |
| 06 may 2024 | 30.06 | 30.06 | 30.06 | 30.06 | 30.06 | - |
| 03 may 2024 | 29.99 | 29.99 | 29.99 | 29.99 | 29.99 | - |
| 02 may 2024 | 29.77 | 29.77 | 29.77 | 29.77 | 29.77 | - |
| 01 may 2024 | 29.19 | 29.19 | 29.19 | 29.19 | 29.19 | - |
| 30 abr 2024 | 29.22 | 29.22 | 29.22 | 29.22 | 29.22 | - |
| 29 abr 2024 | 29.63 | 29.63 | 29.63 | 29.63 | 29.63 | - |
| 26 abr 2024 | 29.32 | 29.32 | 29.32 | 29.32 | 29.32 | - |
| 25 abr 2024 | 29.25 | 29.25 | 29.25 | 29.25 | 29.25 | - |
| 24 abr 2024 | 29.37 | 29.37 | 29.37 | 29.37 | 29.37 | - |
| 23 abr 2024 | 29.48 | 29.48 | 29.48 | 29.48 | 29.48 | - |
| 22 abr 2024 | 29.15 | 29.15 | 29.15 | 29.15 | 29.15 | - |
| 19 abr 2024 | 28.91 | 28.91 | 28.91 | 28.91 | 28.91 | - |
| 18 abr 2024 | 28.85 | 28.85 | 28.85 | 28.85 | 28.85 | - |
| 17 abr 2024 | 28.77 | 28.77 | 28.77 | 28.77 | 28.77 | - |
| 16 abr 2024 | 28.94 | 28.94 | 28.94 | 28.94 | 28.94 | - |
| 15 abr 2024 | 29.27 | 29.27 | 29.27 | 29.27 | 29.27 | - |
| 12 abr 2024 | 30.01 | 30.01 | 30.01 | 30.01 | 30.01 | - |
| 11 abr 2024 | 30.01 | 30.01 | 30.01 | 30.01 | 30.01 | - |
| 10 abr 2024 | 29.97 | 29.97 | 29.97 | 29.97 | 29.97 | - |
| 09 abr 2024 | 30.92 | 30.92 | 30.92 | 30.92 | 30.92 | - |
| 08 abr 2024 | 30.61 | 30.61 | 30.61 | 30.61 | 30.61 | - |
| 05 abr 2024 | 30.17 | 30.17 | 30.17 | 30.17 | 30.17 | - |
| 04 abr 2024 | 29.99 | 29.99 | 29.99 | 29.99 | 29.99 | - |
| 03 abr 2024 | 30.13 | 30.13 | 30.13 | 30.13 | 30.13 | - |
| 02 abr 2024 | 30.19 | 30.19 | 30.19 | 30.19 | 30.19 | - |
| 01 abr 2024 | 30.56 | 30.56 | 30.56 | 30.56 | 30.56 | - |
| 28 mar 2024 | 30.98 | 30.98 | 30.98 | 30.98 | 30.98 | - |
| 27 mar 2024 | 30.78 | 30.78 | 30.78 | 30.78 | 30.78 | - |
| 26 mar 2024 | 30.19 | 30.19 | 30.19 | 30.19 | 30.19 | - |
| 25 mar 2024 | 30.28 | 30.28 | 30.28 | 30.28 | 30.28 | - |
| 22 mar 2024 | 30.45 | 30.45 | 30.45 | 30.45 | 30.45 | - |
| 21 mar 2024 | 30.72 | 30.72 | 30.72 | 30.72 | 30.72 | - |
| 20 mar 2024 | 30.55 | 30.55 | 30.55 | 30.55 | 30.55 | - |
| 19 mar 2024 | 30.33 | 30.33 | 30.33 | 30.33 | 30.33 | - |
| 18 mar 2024 | 30.25 | 30.25 | 30.25 | 30.25 | 30.25 | - |
| 15 mar 2024 | 30.18 | 30.18 | 30.18 | 30.18 | 30.18 | - |
| 14 mar 2024 | 30.28 | 30.28 | 30.28 | 30.28 | 30.28 | - |
| 13 mar 2024 | 30.75 | 30.75 | 30.75 | 30.75 | 30.75 | - |
| 12 mar 2024 | 30.75 | 30.75 | 30.75 | 30.75 | 30.75 | - |
| 11 mar 2024 | 30.83 | 30.83 | 30.83 | 30.83 | 30.83 | - |
| 08 mar 2024 | 30.94 | 30.94 | 30.94 | 30.94 | 30.94 | - |
| 07 mar 2024 | 30.63 | 30.63 | 30.63 | 30.63 | 30.63 | - |
| 06 mar 2024 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | - |
| 05 mar 2024 | 30.31 | 30.31 | 30.31 | 30.31 | 30.31 | - |
| 04 mar 2024 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | - |
| 01 mar 2024 | 30.44 | 30.44 | 30.44 | 30.44 | 30.44 | - |
| 29 feb 2024 | 30.15 | 30.15 | 30.15 | 30.15 | 30.15 | - |
| 28 feb 2024 | 30.01 | 30.01 | 30.01 | 30.01 | 30.01 | - |
| 27 feb 2024 | 29.92 | 29.92 | 29.92 | 29.92 | 29.92 | - |
| 26 feb 2024 | 29.90 | 29.90 | 29.90 | 29.90 | 29.90 | - |
| 23 feb 2024 | 30.15 | 30.15 | 30.15 | 30.15 | 30.15 | - |
| 22 feb 2024 | 30.24 | 30.24 | 30.24 | 30.24 | 30.24 | - |
| 21 feb 2024 | 30.15 | 30.15 | 30.15 | 30.15 | 30.15 | - |
| 20 feb 2024 | 29.98 | 29.98 | 29.98 | 29.98 | 29.98 | - |
| 16 feb 2024 | 30.09 | 30.09 | 30.09 | 30.09 | 30.09 | - |
| 15 feb 2024 | 30.21 | 30.21 | 30.21 | 30.21 | 30.21 | - |
| 14 feb 2024 | 29.68 | 29.68 | 29.68 | 29.68 | 29.68 | - |
| 13 feb 2024 | 29.53 | 29.53 | 29.53 | 29.53 | 29.53 | - |
| 12 feb 2024 | 30.03 | 30.03 | 30.03 | 30.03 | 30.03 | - |
| 09 feb 2024 | 30.06 | 30.06 | 30.06 | 30.06 | 30.06 | - |
| 08 feb 2024 | 30.07 | 30.07 | 30.07 | 30.07 | 30.07 | - |
| 07 feb 2024 | 29.97 | 29.97 | 29.97 | 29.97 | 29.97 | - |
| 06 feb 2024 | 29.98 | 29.98 | 29.98 | 29.98 | 29.98 | - |
| 05 feb 2024 | 29.71 | 29.71 | 29.71 | 29.71 | 29.71 | - |
| 02 feb 2024 | 30.15 | 30.15 | 30.15 | 30.15 | 30.15 | - |
| 01 feb 2024 | 30.46 | 30.46 | 30.46 | 30.46 | 30.46 | - |
| 31 ene 2024 | 30.06 | 30.06 | 30.06 | 30.06 | 30.06 | - |
| 30 ene 2024 | 30.25 | 30.25 | 30.25 | 30.25 | 30.25 | - |
| 29 ene 2024 | 30.46 | 30.46 | 30.46 | 30.46 | 30.46 | - |
| 26 ene 2024 | 30.24 | 30.24 | 30.24 | 30.24 | 30.24 | - |
| 25 ene 2024 | 30.25 | 30.25 | 30.25 | 30.25 | 30.25 | - |
| 24 ene 2024 | 30.11 | 30.11 | 30.11 | 30.11 | 30.11 | - |
| 23 ene 2024 | 30.33 | 30.33 | 30.33 | 30.33 | 30.33 | - |
| 22 ene 2024 | 30.52 | 30.52 | 30.52 | 30.52 | 30.52 | - |
| 19 ene 2024 | 30.41 | 30.41 | 30.41 | 30.41 | 30.41 | - |
| 18 ene 2024 | 30.13 | 30.13 | 30.13 | 30.13 | 30.13 | - |
| 17 ene 2024 | 30.30 | 30.30 | 30.30 | 30.30 | 30.30 | - |
| 16 ene 2024 | 30.93 | 30.93 | 30.93 | 30.93 | 30.93 | - |
| 12 ene 2024 | 31.16 | 31.16 | 31.16 | 31.16 | 31.16 | - |
| 11 ene 2024 | 30.97 | 30.97 | 30.97 | 30.97 | 30.97 | - |
| 10 ene 2024 | 31.16 | 31.16 | 31.16 | 31.16 | 31.16 | - |
| 09 ene 2024 | 31.06 | 31.06 | 31.06 | 31.06 | 31.06 | - |
| 08 ene 2024 | 31.28 | 31.28 | 31.28 | 31.28 | 31.28 | - |
| 05 ene 2024 | 30.87 | 30.87 | 30.87 | 30.87 | 30.87 | - |
| 04 ene 2024 | 30.89 | 30.89 | 30.89 | 30.89 | 30.89 | - |
| 03 ene 2024 | 30.96 | 30.96 | 30.96 | 30.96 | 30.96 | - |
| 02 ene 2024 | 31.56 | 31.56 | 31.56 | 31.56 | 31.56 | - |
| 29 dic 2023 | 31.48 | 31.48 | 31.48 | 31.48 | 31.48 | - |
| 28 dic 2023 | 31.76 | 31.76 | 31.76 | 31.76 | 31.76 | - |
| 27 dic 2023 | 31.58 | 31.58 | 31.58 | 31.58 | 31.58 | - |
| 26 dic 2023 | 31.33 | 31.33 | 31.33 | 31.33 | 31.33 | - |
| 22 dic 2023 | 31.19 | 31.19 | 31.19 | 31.19 | 31.19 | - |
| 21 dic 2023 | 31.06 | 31.06 | 31.06 | 31.06 | 31.06 | - |
| 20 dic 2023 | 30.76 | 30.76 | 30.76 | 30.76 | 30.76 | - |
| 20 dic 2023 | 0.31 Dividendo | |||||
| 19 dic 2023 | 31.43 | 31.43 | 31.43 | 31.43 | 31.12 | - |
| *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.