U.S. markets open in 1 hour 17 minutes
F S&P 500
5,535.75 -1.25 (-0.02%) F Dow Jones
39,448.00 -78.00 (-0.20%) F Nasdaq
19,996.00 +23.75 (+0.12%) E-mini Russell 2000 Index Futur
2,038.00 -6.90 (-0.34%) Petróleo
81.31 +0.48 (+0.59%) Oro
2,325.80 -5.00 (-0.21%)
Vulcan Value Partners (VVPLX)
Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 08:00PM EDT
Periodo de tiempo:
26 jun 2023 - 26 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 25 jun 2024 | 25.48 | 25.48 | 25.48 | 25.48 | 25.48 | - |
| 24 jun 2024 | 25.47 | 25.47 | 25.47 | 25.47 | 25.47 | - |
| 21 jun 2024 | 25.52 | 25.52 | 25.52 | 25.52 | 25.52 | - |
| 20 jun 2024 | 25.51 | 25.51 | 25.51 | 25.51 | 25.51 | - |
| 18 jun 2024 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | - |
| 17 jun 2024 | 25.34 | 25.34 | 25.34 | 25.34 | 25.34 | - |
| 14 jun 2024 | 25.16 | 25.16 | 25.16 | 25.16 | 25.16 | - |
| 13 jun 2024 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | - |
| 12 jun 2024 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | - |
| 11 jun 2024 | 25.12 | 25.12 | 25.12 | 25.12 | 25.12 | - |
| 10 jun 2024 | 25.12 | 25.12 | 25.12 | 25.12 | 25.12 | - |
| 07 jun 2024 | 24.87 | 24.87 | 24.87 | 24.87 | 24.87 | - |
| 06 jun 2024 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | - |
| 05 jun 2024 | 25.13 | 25.13 | 25.13 | 25.13 | 25.13 | - |
| 04 jun 2024 | 24.94 | 24.94 | 24.94 | 24.94 | 24.94 | - |
| 03 jun 2024 | 25.02 | 25.02 | 25.02 | 25.02 | 25.02 | - |
| 31 may 2024 | 24.82 | 24.82 | 24.82 | 24.82 | 24.82 | - |
| 30 may 2024 | 24.82 | 24.82 | 24.82 | 24.82 | 24.82 | - |
| 29 may 2024 | 24.93 | 24.93 | 24.93 | 24.93 | 24.93 | - |
| 28 may 2024 | 25.24 | 25.24 | 25.24 | 25.24 | 25.24 | - |
| 24 may 2024 | 25.51 | 25.51 | 25.51 | 25.51 | 25.51 | - |
| 23 may 2024 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | - |
| 22 may 2024 | 25.77 | 25.77 | 25.77 | 25.77 | 25.77 | - |
| 21 may 2024 | 25.83 | 25.83 | 25.83 | 25.83 | 25.83 | - |
| 20 may 2024 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | - |
| 17 may 2024 | 25.76 | 25.76 | 25.76 | 25.76 | 25.76 | - |
| 16 may 2024 | 25.79 | 25.79 | 25.79 | 25.79 | 25.79 | - |
| 15 may 2024 | 26.04 | 26.04 | 26.04 | 26.04 | 26.04 | - |
| 14 may 2024 | 25.65 | 25.65 | 25.65 | 25.65 | 25.65 | - |
| 13 may 2024 | 25.54 | 25.54 | 25.54 | 25.54 | 25.54 | - |
| 10 may 2024 | 25.67 | 25.67 | 25.67 | 25.67 | 25.67 | - |
| 09 may 2024 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | - |
| 08 may 2024 | 25.37 | 25.37 | 25.37 | 25.37 | 25.37 | - |
| 07 may 2024 | 25.37 | 25.37 | 25.37 | 25.37 | 25.37 | - |
| 06 may 2024 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | - |
| 03 may 2024 | 24.98 | 24.98 | 24.98 | 24.98 | 24.98 | - |
| 02 may 2024 | 24.81 | 24.81 | 24.81 | 24.81 | 24.81 | - |
| 01 may 2024 | 24.78 | 24.78 | 24.78 | 24.78 | 24.78 | - |
| 30 abr 2024 | 25.21 | 25.21 | 25.21 | 25.21 | 25.21 | - |
| 29 abr 2024 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | - |
| 26 abr 2024 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | - |
| 25 abr 2024 | 25.29 | 25.29 | 25.29 | 25.29 | 25.29 | - |
| 24 abr 2024 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | - |
| 23 abr 2024 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | - |
| 22 abr 2024 | 24.94 | 24.94 | 24.94 | 24.94 | 24.94 | - |
| 19 abr 2024 | 24.71 | 24.71 | 24.71 | 24.71 | 24.71 | - |
| 18 abr 2024 | 24.82 | 24.82 | 24.82 | 24.82 | 24.82 | - |
| 17 abr 2024 | 24.93 | 24.93 | 24.93 | 24.93 | 24.93 | - |
| 16 abr 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - |
| 15 abr 2024 | 25.01 | 25.01 | 25.01 | 25.01 | 25.01 | - |
| 12 abr 2024 | 25.38 | 25.38 | 25.38 | 25.38 | 25.38 | - |
| 11 abr 2024 | 25.81 | 25.81 | 25.81 | 25.81 | 25.81 | - |
| 10 abr 2024 | 25.72 | 25.72 | 25.72 | 25.72 | 25.72 | - |
| 09 abr 2024 | 26.12 | 26.12 | 26.12 | 26.12 | 26.12 | - |
| 08 abr 2024 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | - |
| 05 abr 2024 | 26.09 | 26.09 | 26.09 | 26.09 | 26.09 | - |
| 04 abr 2024 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | - |
| 03 abr 2024 | 26.09 | 26.09 | 26.09 | 26.09 | 26.09 | - |
| 02 abr 2024 | 25.96 | 25.96 | 25.96 | 25.96 | 25.96 | - |
| 01 abr 2024 | 26.17 | 26.17 | 26.17 | 26.17 | 26.17 | - |
| 28 mar 2024 | 26.37 | 26.37 | 26.37 | 26.37 | 26.37 | - |
| 27 mar 2024 | 26.34 | 26.34 | 26.34 | 26.34 | 26.34 | - |
| 26 mar 2024 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | - |
| 25 mar 2024 | 26.19 | 26.19 | 26.19 | 26.19 | 26.19 | - |
| 22 mar 2024 | 26.26 | 26.26 | 26.26 | 26.26 | 26.26 | - |
| 21 mar 2024 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | - |
| 20 mar 2024 | 26.09 | 26.09 | 26.09 | 26.09 | 26.09 | - |
| 19 mar 2024 | 25.76 | 25.76 | 25.76 | 25.76 | 25.76 | - |
| 18 mar 2024 | 25.61 | 25.61 | 25.61 | 25.61 | 25.61 | - |
| 15 mar 2024 | 25.54 | 25.54 | 25.54 | 25.54 | 25.54 | - |
| 14 mar 2024 | 25.69 | 25.69 | 25.69 | 25.69 | 25.69 | - |
| 13 mar 2024 | 25.78 | 25.78 | 25.78 | 25.78 | 25.78 | - |
| 12 mar 2024 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | - |
| 11 mar 2024 | 25.57 | 25.57 | 25.57 | 25.57 | 25.57 | - |
| 08 mar 2024 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | - |
| 07 mar 2024 | 25.62 | 25.62 | 25.62 | 25.62 | 25.62 | - |
| 06 mar 2024 | 25.47 | 25.47 | 25.47 | 25.47 | 25.47 | - |
| 05 mar 2024 | 25.34 | 25.34 | 25.34 | 25.34 | 25.34 | - |
| 04 mar 2024 | 25.76 | 25.76 | 25.76 | 25.76 | 25.76 | - |
| 01 mar 2024 | 25.83 | 25.83 | 25.83 | 25.83 | 25.83 | - |
| 29 feb 2024 | 25.65 | 25.65 | 25.65 | 25.65 | 25.65 | - |
| 28 feb 2024 | 25.37 | 25.37 | 25.37 | 25.37 | 25.37 | - |
| 27 feb 2024 | 25.47 | 25.47 | 25.47 | 25.47 | 25.47 | - |
| 26 feb 2024 | 25.43 | 25.43 | 25.43 | 25.43 | 25.43 | - |
| 23 feb 2024 | 25.53 | 25.53 | 25.53 | 25.53 | 25.53 | - |
| 22 feb 2024 | 25.54 | 25.54 | 25.54 | 25.54 | 25.54 | - |
| 21 feb 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - |
| 20 feb 2024 | 24.94 | 24.94 | 24.94 | 24.94 | 24.94 | - |
| 16 feb 2024 | 25.09 | 25.09 | 25.09 | 25.09 | 25.09 | - |
| 15 feb 2024 | 25.22 | 25.22 | 25.22 | 25.22 | 25.22 | - |
| 14 feb 2024 | 24.92 | 24.92 | 24.92 | 24.92 | 24.92 | - |
| 13 feb 2024 | 24.53 | 24.53 | 24.53 | 24.53 | 24.53 | - |
| 12 feb 2024 | 24.92 | 24.92 | 24.92 | 24.92 | 24.92 | - |
| 09 feb 2024 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | - |
| 08 feb 2024 | 24.79 | 24.79 | 24.79 | 24.79 | 24.79 | - |
| 07 feb 2024 | 24.63 | 24.63 | 24.63 | 24.63 | 24.63 | - |
| 06 feb 2024 | 24.33 | 24.33 | 24.33 | 24.33 | 24.33 | - |
| 05 feb 2024 | 24.13 | 24.13 | 24.13 | 24.13 | 24.13 | - |
| 02 feb 2024 | 24.26 | 24.26 | 24.26 | 24.26 | 24.26 | - |
| 01 feb 2024 | 24.14 | 24.14 | 24.14 | 24.14 | 24.14 | - |
| *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.