U.S. markets open in 5 hours 50 minutes
F S&P 500
5,615.50 -6.00 (-0.11%) F Dow Jones
39,653.00 -42.00 (-0.11%) F Nasdaq
20,602.25 -18.50 (-0.09%) E-mini Russell 2000 Index Futur
2,042.30 -0.40 (-0.02%) Petróleo
82.64 -0.52 (-0.63%) Oro
2,387.70 -10.00 (-0.42%)
Virtus KAR Long/Short Equity R6 (VLSRX)
Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 08:00PM EDT
Periodo de tiempo:
08 jul 2023 - 08 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 05 jul 2024 | 17.98 | 17.98 | 17.98 | 17.98 | 17.98 | - |
| 03 jul 2024 | 17.87 | 17.87 | 17.87 | 17.87 | 17.87 | - |
| 02 jul 2024 | 17.82 | 17.82 | 17.82 | 17.82 | 17.82 | - |
| 01 jul 2024 | 17.78 | 17.78 | 17.78 | 17.78 | 17.78 | - |
| 28 jun 2024 | 17.84 | 17.84 | 17.84 | 17.84 | 17.84 | - |
| 27 jun 2024 | 17.91 | 17.91 | 17.91 | 17.91 | 17.91 | - |
| 26 jun 2024 | 17.88 | 17.88 | 17.88 | 17.88 | 17.88 | - |
| 25 jun 2024 | 17.98 | 17.98 | 17.98 | 17.98 | 17.98 | - |
| 24 jun 2024 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | - |
| 21 jun 2024 | 18.11 | 18.11 | 18.11 | 18.11 | 18.11 | - |
| 20 jun 2024 | 17.93 | 17.93 | 17.93 | 17.93 | 17.93 | - |
| 18 jun 2024 | 17.87 | 17.87 | 17.87 | 17.87 | 17.87 | - |
| 17 jun 2024 | 17.82 | 17.82 | 17.82 | 17.82 | 17.82 | - |
| 14 jun 2024 | 17.73 | 17.73 | 17.73 | 17.73 | 17.73 | - |
| 13 jun 2024 | 17.72 | 17.72 | 17.72 | 17.72 | 17.72 | - |
| 12 jun 2024 | 17.77 | 17.77 | 17.77 | 17.77 | 17.77 | - |
| 11 jun 2024 | 17.59 | 17.59 | 17.59 | 17.59 | 17.59 | - |
| 10 jun 2024 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - |
| 07 jun 2024 | 17.59 | 17.59 | 17.59 | 17.59 | 17.59 | - |
| 06 jun 2024 | 17.63 | 17.63 | 17.63 | 17.63 | 17.63 | - |
| 05 jun 2024 | 17.67 | 17.67 | 17.67 | 17.67 | 17.67 | - |
| 04 jun 2024 | 17.53 | 17.53 | 17.53 | 17.53 | 17.53 | - |
| 03 jun 2024 | 17.58 | 17.58 | 17.58 | 17.58 | 17.58 | - |
| 31 may 2024 | 17.52 | 17.52 | 17.52 | 17.52 | 17.52 | - |
| 30 may 2024 | 17.52 | 17.52 | 17.52 | 17.52 | 17.52 | - |
| 29 may 2024 | 17.61 | 17.61 | 17.61 | 17.61 | 17.61 | - |
| 28 may 2024 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | - |
| 24 may 2024 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | - |
| 23 may 2024 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | - |
| 22 may 2024 | 18.05 | 18.05 | 18.05 | 18.05 | 18.05 | - |
| 21 may 2024 | 17.96 | 17.96 | 17.96 | 17.96 | 17.96 | - |
| 20 may 2024 | 18.01 | 18.01 | 18.01 | 18.01 | 18.01 | - |
| 17 may 2024 | 17.97 | 17.97 | 17.97 | 17.97 | 17.97 | - |
| 16 may 2024 | 17.89 | 17.89 | 17.89 | 17.89 | 17.89 | - |
| 15 may 2024 | 17.95 | 17.95 | 17.95 | 17.95 | 17.95 | - |
| 14 may 2024 | 17.66 | 17.66 | 17.66 | 17.66 | 17.66 | - |
| 13 may 2024 | 17.62 | 17.62 | 17.62 | 17.62 | 17.62 | - |
| 10 may 2024 | 17.76 | 17.76 | 17.76 | 17.76 | 17.76 | - |
| 09 may 2024 | 17.63 | 17.63 | 17.63 | 17.63 | 17.63 | - |
| 08 may 2024 | 17.54 | 17.54 | 17.54 | 17.54 | 17.54 | - |
| 07 may 2024 | 17.68 | 17.68 | 17.68 | 17.68 | 17.68 | - |
| 06 may 2024 | 17.66 | 17.66 | 17.66 | 17.66 | 17.66 | - |
| 03 may 2024 | 17.52 | 17.52 | 17.52 | 17.52 | 17.52 | - |
| 02 may 2024 | 17.42 | 17.42 | 17.42 | 17.42 | 17.42 | - |
| 01 may 2024 | 17.28 | 17.28 | 17.28 | 17.28 | 17.28 | - |
| 30 abr 2024 | 17.23 | 17.23 | 17.23 | 17.23 | 17.23 | - |
| 29 abr 2024 | 17.41 | 17.41 | 17.41 | 17.41 | 17.41 | - |
| 26 abr 2024 | 17.42 | 17.42 | 17.42 | 17.42 | 17.42 | - |
| 25 abr 2024 | 17.37 | 17.37 | 17.37 | 17.37 | 17.37 | - |
| 24 abr 2024 | 17.36 | 17.36 | 17.36 | 17.36 | 17.36 | - |
| 23 abr 2024 | 17.38 | 17.38 | 17.38 | 17.38 | 17.38 | - |
| 22 abr 2024 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | - |
| 19 abr 2024 | 17.17 | 17.17 | 17.17 | 17.17 | 17.17 | - |
| 18 abr 2024 | 17.26 | 17.26 | 17.26 | 17.26 | 17.26 | - |
| 17 abr 2024 | 17.28 | 17.28 | 17.28 | 17.28 | 17.28 | - |
| 16 abr 2024 | 17.33 | 17.33 | 17.33 | 17.33 | 17.33 | - |
| 15 abr 2024 | 17.39 | 17.39 | 17.39 | 17.39 | 17.39 | - |
| 12 abr 2024 | 17.78 | 17.78 | 17.78 | 17.78 | 17.78 | - |
| 11 abr 2024 | 17.78 | 17.78 | 17.78 | 17.78 | 17.78 | - |
| 10 abr 2024 | 17.86 | 17.86 | 17.86 | 17.86 | 17.86 | - |
| 09 abr 2024 | 18.12 | 18.12 | 18.12 | 18.12 | 18.12 | - |
| 08 abr 2024 | 18.12 | 18.12 | 18.12 | 18.12 | 18.12 | - |
| 05 abr 2024 | 18.08 | 18.08 | 18.08 | 18.08 | 18.08 | - |
| 04 abr 2024 | 17.98 | 17.98 | 17.98 | 17.98 | 17.98 | - |
| 03 abr 2024 | 18.32 | 18.32 | 18.32 | 18.32 | 18.32 | - |
| 02 abr 2024 | 18.33 | 18.33 | 18.33 | 18.33 | 18.33 | - |
| 01 abr 2024 | 18.46 | 18.46 | 18.46 | 18.46 | 18.46 | - |
| 28 mar 2024 | 18.66 | 18.66 | 18.66 | 18.66 | 18.66 | - |
| 27 mar 2024 | 18.66 | 18.66 | 18.66 | 18.66 | 18.66 | - |
| 26 mar 2024 | 18.43 | 18.43 | 18.43 | 18.43 | 18.43 | - |
| 25 mar 2024 | 18.43 | 18.43 | 18.43 | 18.43 | 18.43 | - |
| 22 mar 2024 | 18.47 | 18.47 | 18.47 | 18.47 | 18.47 | - |
| 21 mar 2024 | 18.51 | 18.51 | 18.51 | 18.51 | 18.51 | - |
| 20 mar 2024 | 18.43 | 18.43 | 18.43 | 18.43 | 18.43 | - |
| 19 mar 2024 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - |
| 18 mar 2024 | 18.26 | 18.26 | 18.26 | 18.26 | 18.26 | - |
| 15 mar 2024 | 18.16 | 18.16 | 18.16 | 18.16 | 18.16 | - |
| 14 mar 2024 | 18.15 | 18.15 | 18.15 | 18.15 | 18.15 | - |
| 13 mar 2024 | 18.24 | 18.24 | 18.24 | 18.24 | 18.24 | - |
| 12 mar 2024 | 18.24 | 18.24 | 18.24 | 18.24 | 18.24 | - |
| 11 mar 2024 | 18.15 | 18.15 | 18.15 | 18.15 | 18.15 | - |
| 08 mar 2024 | 18.17 | 18.17 | 18.17 | 18.17 | 18.17 | - |
| 07 mar 2024 | 18.19 | 18.19 | 18.19 | 18.19 | 18.19 | - |
| 06 mar 2024 | 18.11 | 18.11 | 18.11 | 18.11 | 18.11 | - |
| 05 mar 2024 | 17.96 | 17.96 | 17.96 | 17.96 | 17.96 | - |
| 04 mar 2024 | 18.09 | 18.09 | 18.09 | 18.09 | 18.09 | - |
| 01 mar 2024 | 18.08 | 18.08 | 18.08 | 18.08 | 18.08 | - |
| 29 feb 2024 | 17.94 | 17.94 | 17.94 | 17.94 | 17.94 | - |
| 28 feb 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - |
| 27 feb 2024 | 18.01 | 18.01 | 18.01 | 18.01 | 18.01 | - |
| 26 feb 2024 | 18.01 | 18.01 | 18.01 | 18.01 | 18.01 | - |
| 23 feb 2024 | 18.09 | 18.09 | 18.09 | 18.09 | 18.09 | - |
| 22 feb 2024 | 18.02 | 18.02 | 18.02 | 18.02 | 18.02 | - |
| 21 feb 2024 | 17.74 | 17.74 | 17.74 | 17.74 | 17.74 | - |
| 20 feb 2024 | 17.72 | 17.72 | 17.72 | 17.72 | 17.72 | - |
| 16 feb 2024 | 17.71 | 17.71 | 17.71 | 17.71 | 17.71 | - |
| 15 feb 2024 | 17.68 | 17.68 | 17.68 | 17.68 | 17.68 | - |
| 14 feb 2024 | 17.62 | 17.62 | 17.62 | 17.62 | 17.62 | - |
| 13 feb 2024 | 17.56 | 17.56 | 17.56 | 17.56 | 17.56 | - |
| 12 feb 2024 | 17.68 | 17.68 | 17.68 | 17.68 | 17.68 | - |
| *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.