U.S. markets open in 4 hours 20 minutes
F S&P 500
5,247.00 +1.50 (+0.03%) F Dow Jones
39,570.00 +11.00 (+0.03%) F Nasdaq
18,304.00 +8.50 (+0.05%) E-mini Russell 2000 Index Futur
2,074.90 +2.40 (+0.12%) Petróleo
78.94 -0.18 (-0.23%) Oro
2,349.50 +6.50 (+0.28%)
Vanguard Institutional Index I (VINIX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 08:01PM EDT
Periodo de tiempo:
14 may 2023 - 14 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 13 may 2024 | 430.20 | 430.20 | 430.20 | 430.20 | 430.20 | - |
| 10 may 2024 | 430.30 | 430.30 | 430.30 | 430.30 | 430.30 | - |
| 09 may 2024 | 429.53 | 429.53 | 429.53 | 429.53 | 429.53 | - |
| 08 may 2024 | 427.27 | 427.27 | 427.27 | 427.27 | 427.27 | - |
| 07 may 2024 | 427.27 | 427.27 | 427.27 | 427.27 | 427.27 | - |
| 06 may 2024 | 426.67 | 426.67 | 426.67 | 426.67 | 426.67 | - |
| 03 may 2024 | 422.30 | 422.30 | 422.30 | 422.30 | 422.30 | - |
| 02 may 2024 | 417.05 | 417.05 | 417.05 | 417.05 | 417.05 | - |
| 01 may 2024 | 413.27 | 413.27 | 413.27 | 413.27 | 413.27 | - |
| 30 abr 2024 | 414.69 | 414.69 | 414.69 | 414.69 | 414.69 | - |
| 29 abr 2024 | 421.30 | 421.30 | 421.30 | 421.30 | 421.30 | - |
| 26 abr 2024 | 419.95 | 419.95 | 419.95 | 419.95 | 419.95 | - |
| 25 abr 2024 | 415.70 | 415.70 | 415.70 | 415.70 | 415.70 | - |
| 24 abr 2024 | 417.60 | 417.60 | 417.60 | 417.60 | 417.60 | - |
| 23 abr 2024 | 417.51 | 417.51 | 417.51 | 417.51 | 417.51 | - |
| 22 abr 2024 | 412.57 | 412.57 | 412.57 | 412.57 | 412.57 | - |
| 19 abr 2024 | 409.00 | 409.00 | 409.00 | 409.00 | 409.00 | - |
| 18 abr 2024 | 412.59 | 412.59 | 412.59 | 412.59 | 412.59 | - |
| 17 abr 2024 | 413.48 | 413.48 | 413.48 | 413.48 | 413.48 | - |
| 16 abr 2024 | 415.88 | 415.88 | 415.88 | 415.88 | 415.88 | - |
| 15 abr 2024 | 416.74 | 416.74 | 416.74 | 416.74 | 416.74 | - |
| 12 abr 2024 | 421.81 | 421.81 | 421.81 | 421.81 | 421.81 | - |
| 11 abr 2024 | 427.99 | 427.99 | 427.99 | 427.99 | 427.99 | - |
| 10 abr 2024 | 424.81 | 424.81 | 424.81 | 424.81 | 424.81 | - |
| 09 abr 2024 | 428.86 | 428.86 | 428.86 | 428.86 | 428.86 | - |
| 08 abr 2024 | 428.18 | 428.18 | 428.18 | 428.18 | 428.18 | - |
| 05 abr 2024 | 428.34 | 428.34 | 428.34 | 428.34 | 428.34 | - |
| 04 abr 2024 | 423.63 | 423.63 | 423.63 | 423.63 | 423.63 | - |
| 03 abr 2024 | 428.87 | 428.87 | 428.87 | 428.87 | 428.87 | - |
| 02 abr 2024 | 428.38 | 428.38 | 428.38 | 428.38 | 428.38 | - |
| 01 abr 2024 | 431.49 | 431.49 | 431.49 | 431.49 | 431.49 | - |
| 28 mar 2024 | 432.36 | 432.36 | 432.36 | 432.36 | 432.36 | - |
| 27 mar 2024 | 431.87 | 431.87 | 431.87 | 431.87 | 431.87 | - |
| 26 mar 2024 | 428.13 | 428.13 | 428.13 | 428.13 | 428.13 | - |
| 25 mar 2024 | 429.33 | 429.33 | 429.33 | 429.33 | 429.33 | - |
| 22 mar 2024 | 430.64 | 430.64 | 430.64 | 430.64 | 430.64 | - |
| 22 mar 2024 | 1.187 Ganancias de capital | |||||
| 21 mar 2024 | 433.83 | 433.83 | 433.83 | 433.83 | 432.64 | - |
| 20 mar 2024 | 432.42 | 432.42 | 432.42 | 432.42 | 431.24 | - |
| 19 mar 2024 | 428.55 | 428.55 | 428.55 | 428.55 | 427.38 | - |
| 18 mar 2024 | 426.14 | 426.14 | 426.14 | 426.14 | 424.97 | - |
| 15 mar 2024 | 423.46 | 423.46 | 423.46 | 423.46 | 422.30 | - |
| 14 mar 2024 | 426.21 | 426.21 | 426.21 | 426.21 | 425.04 | - |
| 13 mar 2024 | 427.34 | 427.34 | 427.34 | 427.34 | 426.17 | - |
| 12 mar 2024 | 428.14 | 428.14 | 428.14 | 428.14 | 426.97 | - |
| 11 mar 2024 | 423.39 | 423.39 | 423.39 | 423.39 | 422.23 | - |
| 08 mar 2024 | 423.86 | 423.86 | 423.86 | 423.86 | 422.70 | - |
| 07 mar 2024 | 426.62 | 426.62 | 426.62 | 426.62 | 425.45 | - |
| 06 mar 2024 | 422.21 | 422.21 | 422.21 | 422.21 | 421.05 | - |
| 05 mar 2024 | 420.02 | 420.02 | 420.02 | 420.02 | 418.87 | - |
| 04 mar 2024 | 424.33 | 424.33 | 424.33 | 424.33 | 423.17 | - |
| 01 mar 2024 | 424.83 | 424.83 | 424.83 | 424.83 | 423.67 | - |
| 29 feb 2024 | 421.43 | 421.43 | 421.43 | 421.43 | 420.28 | - |
| 28 feb 2024 | 419.15 | 419.15 | 419.15 | 419.15 | 418.00 | - |
| 27 feb 2024 | 419.80 | 419.80 | 419.80 | 419.80 | 418.65 | - |
| 26 feb 2024 | 419.08 | 419.08 | 419.08 | 419.08 | 417.93 | - |
| 23 feb 2024 | 420.66 | 420.66 | 420.66 | 420.66 | 419.51 | - |
| 22 feb 2024 | 420.50 | 420.50 | 420.50 | 420.50 | 419.35 | - |
| 21 feb 2024 | 411.78 | 411.78 | 411.78 | 411.78 | 410.65 | - |
| 20 feb 2024 | 411.25 | 411.25 | 411.25 | 411.25 | 410.12 | - |
| 16 feb 2024 | 413.72 | 413.72 | 413.72 | 413.72 | 412.59 | - |
| 15 feb 2024 | 415.65 | 415.65 | 415.65 | 415.65 | 414.51 | - |
| 14 feb 2024 | 413.15 | 413.15 | 413.15 | 413.15 | 412.02 | - |
| 13 feb 2024 | 409.16 | 409.16 | 409.16 | 409.16 | 408.04 | - |
| 12 feb 2024 | 414.78 | 414.78 | 414.78 | 414.78 | 413.65 | - |
| 09 feb 2024 | 415.17 | 415.17 | 415.17 | 415.17 | 414.03 | - |
| 08 feb 2024 | 412.76 | 412.76 | 412.76 | 412.76 | 411.63 | - |
| 07 feb 2024 | 412.47 | 412.47 | 412.47 | 412.47 | 411.34 | - |
| 06 feb 2024 | 409.10 | 409.10 | 409.10 | 409.10 | 407.98 | - |
| 05 feb 2024 | 408.14 | 408.14 | 408.14 | 408.14 | 407.02 | - |
| 02 feb 2024 | 409.44 | 409.44 | 409.44 | 409.44 | 408.32 | - |
| 01 feb 2024 | 405.10 | 405.10 | 405.10 | 405.10 | 403.99 | - |
| 31 ene 2024 | 400.08 | 400.08 | 400.08 | 400.08 | 398.99 | - |
| 30 ene 2024 | 406.61 | 406.61 | 406.61 | 406.61 | 405.50 | - |
| 29 ene 2024 | 406.83 | 406.83 | 406.83 | 406.83 | 405.72 | - |
| 26 ene 2024 | 403.77 | 403.77 | 403.77 | 403.77 | 402.67 | - |
| 25 ene 2024 | 404.03 | 404.03 | 404.03 | 404.03 | 402.92 | - |
| 24 ene 2024 | 401.90 | 401.90 | 401.90 | 401.90 | 400.80 | - |
| 23 ene 2024 | 401.57 | 401.57 | 401.57 | 401.57 | 400.47 | - |
| 22 ene 2024 | 400.39 | 400.39 | 400.39 | 400.39 | 399.29 | - |
| 19 ene 2024 | 399.51 | 399.51 | 399.51 | 399.51 | 398.42 | - |
| 18 ene 2024 | 394.63 | 394.63 | 394.63 | 394.63 | 393.55 | - |
| 17 ene 2024 | 391.15 | 391.15 | 391.15 | 391.15 | 390.08 | - |
| 16 ene 2024 | 393.36 | 393.36 | 393.36 | 393.36 | 392.28 | - |
| 12 ene 2024 | 394.83 | 394.83 | 394.83 | 394.83 | 393.75 | - |
| 11 ene 2024 | 394.50 | 394.50 | 394.50 | 394.50 | 393.42 | - |
| 10 ene 2024 | 394.75 | 394.75 | 394.75 | 394.75 | 393.67 | - |
| 09 ene 2024 | 392.52 | 392.52 | 392.52 | 392.52 | 391.45 | - |
| 08 ene 2024 | 393.04 | 393.04 | 393.04 | 393.04 | 391.96 | - |
| 05 ene 2024 | 387.57 | 387.57 | 387.57 | 387.57 | 386.51 | - |
| 04 ene 2024 | 386.86 | 386.86 | 386.86 | 386.86 | 385.80 | - |
| 03 ene 2024 | 388.14 | 388.14 | 388.14 | 388.14 | 387.08 | - |
| 02 ene 2024 | 391.26 | 391.26 | 391.26 | 391.26 | 390.19 | - |
| 29 dic 2023 | 393.48 | 393.48 | 393.48 | 393.48 | 392.40 | - |
| 28 dic 2023 | 394.58 | 394.58 | 394.58 | 394.58 | 393.50 | - |
| 27 dic 2023 | 394.39 | 394.39 | 394.39 | 394.39 | 393.31 | - |
| 27 dic 2023 | 1.628 Dividendo | |||||
| 27 dic 2023 | 4.62 Ganancias de capital | |||||
| 26 dic 2023 | 400.03 | 400.03 | 400.03 | 400.03 | 392.70 | - |
| 22 dic 2023 | 398.34 | 398.34 | 398.34 | 398.34 | 391.05 | - |
| *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.