U.S. markets open in 2 hours 7 minutes
F S&P 500
5,291.75 -33.00 (-0.62%) F Dow Jones
38,712.00 -232.00 (-0.60%) F Nasdaq
18,813.25 -127.25 (-0.67%) E-mini Russell 2000 Index Futur
2,051.80 -21.40 (-1.03%) Petróleo
80.42 +0.59 (+0.74%) Oro
2,345.10 -11.40 (-0.48%)
Voya MidCap Opportunities Port R6 (VMCRX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 08:00PM EDT
Periodo de tiempo:
29 may 2023 - 29 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 may 2024 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - |
| 24 may 2024 | 5.46 | 5.46 | 5.46 | 5.46 | 5.46 | - |
| 23 may 2024 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - |
| 22 may 2024 | 5.47 | 5.47 | 5.47 | 5.47 | 5.47 | - |
| 21 may 2024 | 5.49 | 5.49 | 5.49 | 5.49 | 5.49 | - |
| 20 may 2024 | 5.51 | 5.51 | 5.51 | 5.51 | 5.51 | - |
| 17 may 2024 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | - |
| 16 may 2024 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | - |
| 15 may 2024 | 5.51 | 5.51 | 5.51 | 5.51 | 5.51 | - |
| 14 may 2024 | 5.42 | 5.42 | 5.42 | 5.42 | 5.42 | - |
| 13 may 2024 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | - |
| 10 may 2024 | 5.41 | 5.41 | 5.41 | 5.41 | 5.41 | - |
| 09 may 2024 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - |
| 08 may 2024 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | - |
| 07 may 2024 | 5.42 | 5.42 | 5.42 | 5.42 | 5.42 | - |
| 06 may 2024 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - |
| 03 may 2024 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | - |
| 02 may 2024 | 5.33 | 5.33 | 5.33 | 5.33 | 5.33 | - |
| 01 may 2024 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | - |
| 30 abr 2024 | 5.27 | 5.27 | 5.27 | 5.27 | 5.27 | - |
| 29 abr 2024 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - |
| 26 abr 2024 | 5.34 | 5.34 | 5.34 | 5.34 | 5.34 | - |
| 25 abr 2024 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | - |
| 24 abr 2024 | 5.31 | 5.31 | 5.31 | 5.31 | 5.31 | - |
| 23 abr 2024 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - |
| 22 abr 2024 | 5.19 | 5.19 | 5.19 | 5.19 | 5.19 | - |
| 19 abr 2024 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - |
| 18 abr 2024 | 5.19 | 5.19 | 5.19 | 5.19 | 5.19 | - |
| 17 abr 2024 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | - |
| 16 abr 2024 | 5.27 | 5.27 | 5.27 | 5.27 | 5.27 | - |
| 15 abr 2024 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | - |
| 12 abr 2024 | 5.37 | 5.37 | 5.37 | 5.37 | 5.37 | - |
| 11 abr 2024 | 5.47 | 5.47 | 5.47 | 5.47 | 5.47 | - |
| 10 abr 2024 | 5.44 | 5.44 | 5.44 | 5.44 | 5.44 | - |
| 09 abr 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - |
| 08 abr 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - |
| 05 abr 2024 | 5.49 | 5.49 | 5.49 | 5.49 | 5.49 | - |
| 04 abr 2024 | 5.41 | 5.41 | 5.41 | 5.41 | 5.41 | - |
| 03 abr 2024 | 5.49 | 5.49 | 5.49 | 5.49 | 5.49 | - |
| 02 abr 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - |
| 01 abr 2024 | 5.57 | 5.57 | 5.57 | 5.57 | 5.57 | - |
| 28 mar 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - |
| 27 mar 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - |
| 26 mar 2024 | 5.57 | 5.57 | 5.57 | 5.57 | 5.57 | - |
| 25 mar 2024 | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | - |
| 22 mar 2024 | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | - |
| 21 mar 2024 | 5.61 | 5.61 | 5.61 | 5.61 | 5.61 | - |
| 20 mar 2024 | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | - |
| 19 mar 2024 | 5.51 | 5.51 | 5.51 | 5.51 | 5.51 | - |
| 18 mar 2024 | 5.47 | 5.47 | 5.47 | 5.47 | 5.47 | - |
| 15 mar 2024 | 5.47 | 5.47 | 5.47 | 5.47 | 5.47 | - |
| 14 mar 2024 | 5.51 | 5.51 | 5.51 | 5.51 | 5.51 | - |
| 13 mar 2024 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | - |
| 12 mar 2024 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | - |
| 11 mar 2024 | 5.49 | 5.49 | 5.49 | 5.49 | 5.49 | - |
| 08 mar 2024 | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | - |
| 07 mar 2024 | 5.58 | 5.58 | 5.58 | 5.58 | 5.58 | - |
| 06 mar 2024 | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | - |
| 05 mar 2024 | 5.49 | 5.49 | 5.49 | 5.49 | 5.49 | - |
| 04 mar 2024 | 5.57 | 5.57 | 5.57 | 5.57 | 5.57 | - |
| 01 mar 2024 | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | - |
| 29 feb 2024 | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | - |
| 28 feb 2024 | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | - |
| 27 feb 2024 | 5.51 | 5.51 | 5.51 | 5.51 | 5.51 | - |
| 26 feb 2024 | 5.44 | 5.44 | 5.44 | 5.44 | 5.44 | - |
| 23 feb 2024 | 5.44 | 5.44 | 5.44 | 5.44 | 5.44 | - |
| 22 feb 2024 | 5.42 | 5.42 | 5.42 | 5.42 | 5.42 | - |
| 21 feb 2024 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | - |
| 20 feb 2024 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | - |
| 16 feb 2024 | 5.42 | 5.42 | 5.42 | 5.42 | 5.42 | - |
| 15 feb 2024 | 5.42 | 5.42 | 5.42 | 5.42 | 5.42 | - |
| 14 feb 2024 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - |
| 13 feb 2024 | 5.31 | 5.31 | 5.31 | 5.31 | 5.31 | - |
| 12 feb 2024 | 5.37 | 5.37 | 5.37 | 5.37 | 5.37 | - |
| 09 feb 2024 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - |
| 08 feb 2024 | 5.37 | 5.37 | 5.37 | 5.37 | 5.37 | - |
| 07 feb 2024 | 5.31 | 5.31 | 5.31 | 5.31 | 5.31 | - |
| 06 feb 2024 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - |
| 05 feb 2024 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | - |
| 02 feb 2024 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | - |
| 01 feb 2024 | 5.19 | 5.19 | 5.19 | 5.19 | 5.19 | - |
| 31 ene 2024 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | - |
| 30 ene 2024 | 5.21 | 5.21 | 5.21 | 5.21 | 5.21 | - |
| 29 ene 2024 | 5.23 | 5.23 | 5.23 | 5.23 | 5.23 | - |
| 26 ene 2024 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - |
| 25 ene 2024 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - |
| 24 ene 2024 | 5.14 | 5.14 | 5.14 | 5.14 | 5.14 | - |
| 23 ene 2024 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | - |
| 22 ene 2024 | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | - |
| 19 ene 2024 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | - |
| 18 ene 2024 | 5.07 | 5.07 | 5.07 | 5.07 | 5.07 | - |
| 17 ene 2024 | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | - |
| 16 ene 2024 | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | - |
| 12 ene 2024 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | - |
| 11 ene 2024 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | - |
| 10 ene 2024 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - |
| 09 ene 2024 | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | - |
| 08 ene 2024 | 5.03 | 5.03 | 5.03 | 5.03 | 5.03 | - |
| 05 ene 2024 | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | - |
| 04 ene 2024 | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | - |
| *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.