U.S. markets open in 41 minutes
F S&P 500
5,150.00 +58.50 (+1.15%) F Dow Jones
38,885.00 +503.00 (+1.31%) F Nasdaq
17,934.25 +284.50 (+1.61%) E-mini Russell 2000 Index Futur
2,066.40 +39.20 (+1.93%) Petróleo
79.28 +0.33 (+0.42%) Oro
2,321.90 +12.30 (+0.53%)
Vanguard Russell 1000 Growth Index I (VRGWX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 08:06AM EDT
Periodo de tiempo:
03 may 2023 - 03 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 02 may 2024 | 644.44 | 644.44 | 644.44 | 644.44 | 644.44 | - |
| 01 may 2024 | 636.43 | 636.43 | 636.43 | 636.43 | 636.43 | - |
| 30 abr 2024 | 638.65 | 638.65 | 638.65 | 638.65 | 638.65 | - |
| 29 abr 2024 | 650.25 | 650.25 | 650.25 | 650.25 | 650.25 | - |
| 26 abr 2024 | 649.06 | 649.06 | 649.06 | 649.06 | 649.06 | - |
| 25 abr 2024 | 637.39 | 637.39 | 637.39 | 637.39 | 637.39 | - |
| 24 abr 2024 | 641.33 | 641.33 | 641.33 | 641.33 | 641.33 | - |
| 23 abr 2024 | 641.47 | 641.47 | 641.47 | 641.47 | 641.47 | - |
| 22 abr 2024 | 631.67 | 631.67 | 631.67 | 631.67 | 631.67 | - |
| 19 abr 2024 | 625.96 | 625.96 | 625.96 | 625.96 | 625.96 | - |
| 18 abr 2024 | 638.48 | 638.48 | 638.48 | 638.48 | 638.48 | - |
| 17 abr 2024 | 641.41 | 641.41 | 641.41 | 641.41 | 641.41 | - |
| 16 abr 2024 | 647.23 | 647.23 | 647.23 | 647.23 | 647.23 | - |
| 15 abr 2024 | 647.07 | 647.07 | 647.07 | 647.07 | 647.07 | - |
| 12 abr 2024 | 658.43 | 658.43 | 658.43 | 658.43 | 658.43 | - |
| 11 abr 2024 | 667.82 | 667.82 | 667.82 | 667.82 | 667.82 | - |
| 10 abr 2024 | 658.56 | 658.56 | 658.56 | 658.56 | 658.56 | - |
| 09 abr 2024 | 663.03 | 663.03 | 663.03 | 663.03 | 663.03 | - |
| 08 abr 2024 | 662.20 | 662.20 | 662.20 | 662.20 | 662.20 | - |
| 05 abr 2024 | 662.50 | 662.50 | 662.50 | 662.50 | 662.50 | - |
| 04 abr 2024 | 653.16 | 653.16 | 653.16 | 653.16 | 653.16 | - |
| 03 abr 2024 | 662.42 | 662.42 | 662.42 | 662.42 | 662.42 | - |
| 02 abr 2024 | 660.93 | 660.93 | 660.93 | 660.93 | 660.93 | - |
| 01 abr 2024 | 666.65 | 666.65 | 666.65 | 666.65 | 666.65 | - |
| 28 mar 2024 | 667.00 | 667.00 | 667.00 | 667.00 | 667.00 | - |
| 27 mar 2024 | 667.84 | 667.84 | 667.84 | 667.84 | 667.84 | - |
| 26 mar 2024 | 665.64 | 665.64 | 665.64 | 665.64 | 665.64 | - |
| 25 mar 2024 | 668.10 | 668.10 | 668.10 | 668.10 | 668.10 | - |
| 22 mar 2024 | 670.97 | 670.97 | 670.97 | 670.97 | 670.97 | - |
| 21 mar 2024 | 670.27 | 670.27 | 670.27 | 670.27 | 670.27 | - |
| 20 mar 2024 | 670.84 | 670.84 | 670.84 | 670.84 | 670.84 | - |
| 19 mar 2024 | 663.69 | 663.69 | 663.69 | 663.69 | 663.69 | - |
| 18 mar 2024 | 659.44 | 659.44 | 659.44 | 659.44 | 659.44 | - |
| 15 mar 2024 | 653.57 | 653.57 | 653.57 | 653.57 | 653.57 | - |
| 14 mar 2024 | 660.89 | 660.89 | 660.89 | 660.89 | 660.89 | - |
| 13 mar 2024 | 660.56 | 660.56 | 660.56 | 660.56 | 660.56 | - |
| 12 mar 2024 | 663.28 | 663.28 | 663.28 | 663.28 | 663.28 | - |
| 11 mar 2024 | 652.03 | 652.03 | 652.03 | 652.03 | 652.03 | - |
| 08 mar 2024 | 655.12 | 655.12 | 655.12 | 655.12 | 655.12 | - |
| 07 mar 2024 | 662.67 | 662.67 | 662.67 | 662.67 | 662.67 | - |
| 06 mar 2024 | 653.34 | 653.34 | 653.34 | 653.34 | 653.34 | - |
| 05 mar 2024 | 650.05 | 650.05 | 650.05 | 650.05 | 650.05 | - |
| 04 mar 2024 | 660.66 | 660.66 | 660.66 | 660.66 | 660.66 | - |
| 01 mar 2024 | 663.53 | 663.53 | 663.53 | 663.53 | 663.53 | - |
| 29 feb 2024 | 656.68 | 656.68 | 656.68 | 656.68 | 656.68 | - |
| 28 feb 2024 | 652.24 | 652.24 | 652.24 | 652.24 | 652.24 | - |
| 27 feb 2024 | 654.46 | 654.46 | 654.46 | 654.46 | 654.46 | - |
| 26 feb 2024 | 653.63 | 653.63 | 653.63 | 653.63 | 653.63 | - |
| 23 feb 2024 | 655.20 | 655.20 | 655.20 | 655.20 | 655.20 | - |
| 22 feb 2024 | 655.88 | 655.88 | 655.88 | 655.88 | 655.88 | - |
| 21 feb 2024 | 636.31 | 636.31 | 636.31 | 636.31 | 636.31 | - |
| 20 feb 2024 | 637.85 | 637.85 | 637.85 | 637.85 | 637.85 | - |
| 16 feb 2024 | 644.54 | 644.54 | 644.54 | 644.54 | 644.54 | - |
| 15 feb 2024 | 648.56 | 648.56 | 648.56 | 648.56 | 648.56 | - |
| 14 feb 2024 | 647.72 | 647.72 | 647.72 | 647.72 | 647.72 | - |
| 13 feb 2024 | 639.81 | 639.81 | 639.81 | 639.81 | 639.81 | - |
| 12 feb 2024 | 648.71 | 648.71 | 648.71 | 648.71 | 648.71 | - |
| 09 feb 2024 | 652.46 | 652.46 | 652.46 | 652.46 | 652.46 | - |
| 08 feb 2024 | 645.83 | 645.83 | 645.83 | 645.83 | 645.83 | - |
| 07 feb 2024 | 644.68 | 644.68 | 644.68 | 644.68 | 644.68 | - |
| 06 feb 2024 | 636.49 | 636.49 | 636.49 | 636.49 | 636.49 | - |
| 05 feb 2024 | 636.05 | 636.05 | 636.05 | 636.05 | 636.05 | - |
| 02 feb 2024 | 636.06 | 636.06 | 636.06 | 636.06 | 636.06 | - |
| 01 feb 2024 | 623.78 | 623.78 | 623.78 | 623.78 | 623.78 | - |
| 31 ene 2024 | 614.78 | 614.78 | 614.78 | 614.78 | 614.78 | - |
| 30 ene 2024 | 627.89 | 627.89 | 627.89 | 627.89 | 627.89 | - |
| 29 ene 2024 | 630.53 | 630.53 | 630.53 | 630.53 | 630.53 | - |
| 26 ene 2024 | 623.68 | 623.68 | 623.68 | 623.68 | 623.68 | - |
| 25 ene 2024 | 624.49 | 624.49 | 624.49 | 624.49 | 624.49 | - |
| 24 ene 2024 | 623.74 | 623.74 | 623.74 | 623.74 | 623.74 | - |
| 23 ene 2024 | 621.60 | 621.60 | 621.60 | 621.60 | 621.60 | - |
| 22 ene 2024 | 619.88 | 619.88 | 619.88 | 619.88 | 619.88 | - |
| 19 ene 2024 | 618.25 | 618.25 | 618.25 | 618.25 | 618.25 | - |
| 18 ene 2024 | 609.18 | 609.18 | 609.18 | 609.18 | 609.18 | - |
| 17 ene 2024 | 601.21 | 601.21 | 601.21 | 601.21 | 601.21 | - |
| 16 ene 2024 | 604.05 | 604.05 | 604.05 | 604.05 | 604.05 | - |
| 12 ene 2024 | 604.90 | 604.90 | 604.90 | 604.90 | 604.90 | - |
| 11 ene 2024 | 604.28 | 604.28 | 604.28 | 604.28 | 604.28 | - |
| 10 ene 2024 | 603.13 | 603.13 | 603.13 | 603.13 | 603.13 | - |
| 09 ene 2024 | 597.09 | 597.09 | 597.09 | 597.09 | 597.09 | - |
| 08 ene 2024 | 595.64 | 595.64 | 595.64 | 595.64 | 595.64 | - |
| 05 ene 2024 | 583.58 | 583.58 | 583.58 | 583.58 | 583.58 | - |
| 04 ene 2024 | 582.99 | 582.99 | 582.99 | 582.99 | 582.99 | - |
| 03 ene 2024 | 585.43 | 585.43 | 585.43 | 585.43 | 585.43 | - |
| 02 ene 2024 | 591.06 | 591.06 | 591.06 | 591.06 | 591.06 | - |
| 29 dic 2023 | 599.86 | 599.86 | 599.86 | 599.86 | 599.86 | - |
| 28 dic 2023 | 602.09 | 602.09 | 602.09 | 602.09 | 602.09 | - |
| 27 dic 2023 | 602.08 | 602.08 | 602.08 | 602.08 | 602.08 | - |
| 26 dic 2023 | 601.20 | 601.20 | 601.20 | 601.20 | 601.20 | - |
| 22 dic 2023 | 599.26 | 599.26 | 599.26 | 599.26 | 599.26 | - |
| 21 dic 2023 | 598.97 | 598.97 | 598.97 | 598.97 | 598.97 | - |
| 20 dic 2023 | 592.53 | 592.53 | 592.53 | 592.53 | 592.53 | - |
| 19 dic 2023 | 600.61 | 600.61 | 600.61 | 600.61 | 600.61 | - |
| 18 dic 2023 | 597.78 | 597.78 | 597.78 | 597.78 | 597.78 | - |
| 18 dic 2023 | 1.282 Dividendo | |||||
| 15 dic 2023 | 595.01 | 595.01 | 595.01 | 595.01 | 593.73 | - |
| 14 dic 2023 | 592.70 | 592.70 | 592.70 | 592.70 | 591.42 | - |
| 13 dic 2023 | 594.37 | 594.37 | 594.37 | 594.37 | 593.09 | - |
| 12 dic 2023 | 587.29 | 587.29 | 587.29 | 587.29 | 586.02 | - |
| 11 dic 2023 | 582.71 | 582.71 | 582.71 | 582.71 | 581.45 | - |
| *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.