U.S. markets closed
F S&P 500
5,159.25 +4.50 (+0.09%) F Dow Jones
38,872.00 +40.00 (+0.10%) F Nasdaq
18,005.25 +4.50 (+0.02%) E-mini Russell 2000 Index Futur
2,049.00 +3.20 (+0.16%) Petróleo
78.39 +0.28 (+0.36%) Oro
2,302.50 -6.10 (-0.26%)
William Blair Emerg Mkts Sm Cp Gr R6 (WESJX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 08:01PM EDT
Periodo de tiempo:
05 may 2023 - 05 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 03 may 2024 | - | - | - | - | - | - |
| 02 may 2024 | 20.91 | 20.91 | 20.91 | 20.91 | 20.91 | - |
| 01 may 2024 | 20.83 | 20.83 | 20.83 | 20.83 | 20.83 | - |
| 30 abr 2024 | 20.76 | 20.76 | 20.76 | 20.76 | 20.76 | - |
| 29 abr 2024 | 20.83 | 20.83 | 20.83 | 20.83 | 20.83 | - |
| 26 abr 2024 | 20.76 | 20.76 | 20.76 | 20.76 | 20.76 | - |
| 25 abr 2024 | 20.56 | 20.56 | 20.56 | 20.56 | 20.56 | - |
| 24 abr 2024 | 20.73 | 20.73 | 20.73 | 20.73 | 20.73 | - |
| 23 abr 2024 | 20.49 | 20.49 | 20.49 | 20.49 | 20.49 | - |
| 22 abr 2024 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - |
| 19 abr 2024 | 20.38 | 20.38 | 20.38 | 20.38 | 20.38 | - |
| 18 abr 2024 | 20.48 | 20.48 | 20.48 | 20.48 | 20.48 | - |
| 17 abr 2024 | 20.36 | 20.36 | 20.36 | 20.36 | 20.36 | - |
| 16 abr 2024 | 20.18 | 20.18 | 20.18 | 20.18 | 20.18 | - |
| 15 abr 2024 | 20.51 | 20.51 | 20.51 | 20.51 | 20.51 | - |
| 12 abr 2024 | 20.82 | 20.82 | 20.82 | 20.82 | 20.82 | - |
| 11 abr 2024 | 20.91 | 20.91 | 20.91 | 20.91 | 20.91 | - |
| 10 abr 2024 | 20.89 | 20.89 | 20.89 | 20.89 | 20.89 | - |
| 09 abr 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - |
| 08 abr 2024 | 21.05 | 21.05 | 21.05 | 21.05 | 21.05 | - |
| 05 abr 2024 | 20.96 | 20.96 | 20.96 | 20.96 | 20.96 | - |
| 04 abr 2024 | 20.88 | 20.88 | 20.88 | 20.88 | 20.88 | - |
| 03 abr 2024 | 20.86 | 20.86 | 20.86 | 20.86 | 20.86 | - |
| 02 abr 2024 | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | - |
| 01 abr 2024 | 20.76 | 20.76 | 20.76 | 20.76 | 20.76 | - |
| 28 mar 2024 | 20.66 | 20.66 | 20.66 | 20.66 | 20.66 | - |
| 27 mar 2024 | 20.72 | 20.72 | 20.72 | 20.72 | 20.72 | - |
| 26 mar 2024 | 20.62 | 20.62 | 20.62 | 20.62 | 20.62 | - |
| 25 mar 2024 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | - |
| 22 mar 2024 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | - |
| 21 mar 2024 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | - |
| 20 mar 2024 | 20.41 | 20.41 | 20.41 | 20.41 | 20.41 | - |
| 19 mar 2024 | 20.22 | 20.22 | 20.22 | 20.22 | 20.22 | - |
| 18 mar 2024 | 20.44 | 20.44 | 20.44 | 20.44 | 20.44 | - |
| 15 mar 2024 | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | - |
| 14 mar 2024 | 20.53 | 20.53 | 20.53 | 20.53 | 20.53 | - |
| 13 mar 2024 | 20.33 | 20.33 | 20.33 | 20.33 | 20.33 | - |
| 12 mar 2024 | 20.52 | 20.52 | 20.52 | 20.52 | 20.52 | - |
| 11 mar 2024 | 20.66 | 20.66 | 20.66 | 20.66 | 20.66 | - |
| 08 mar 2024 | 20.72 | 20.72 | 20.72 | 20.72 | 20.72 | - |
| 07 mar 2024 | 20.78 | 20.78 | 20.78 | 20.78 | 20.78 | - |
| 06 mar 2024 | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | - |
| 05 mar 2024 | 20.79 | 20.79 | 20.79 | 20.79 | 20.79 | - |
| 04 mar 2024 | 20.88 | 20.88 | 20.88 | 20.88 | 20.88 | - |
| 01 mar 2024 | 20.66 | 20.66 | 20.66 | 20.66 | 20.66 | - |
| 29 feb 2024 | 20.52 | 20.52 | 20.52 | 20.52 | 20.52 | - |
| 28 feb 2024 | 20.27 | 20.27 | 20.27 | 20.27 | 20.27 | - |
| 27 feb 2024 | 20.46 | 20.46 | 20.46 | 20.46 | 20.46 | - |
| 26 feb 2024 | 20.48 | 20.48 | 20.48 | 20.48 | 20.48 | - |
| 23 feb 2024 | 20.46 | 20.46 | 20.46 | 20.46 | 20.46 | - |
| 22 feb 2024 | 20.46 | 20.46 | 20.46 | 20.46 | 20.46 | - |
| 21 feb 2024 | 20.33 | 20.33 | 20.33 | 20.33 | 20.33 | - |
| 20 feb 2024 | 20.49 | 20.49 | 20.49 | 20.49 | 20.49 | - |
| 16 feb 2024 | 20.31 | 20.31 | 20.31 | 20.31 | 20.31 | - |
| 15 feb 2024 | 20.37 | 20.37 | 20.37 | 20.37 | 20.37 | - |
| 14 feb 2024 | 20.17 | 20.17 | 20.17 | 20.17 | 20.17 | - |
| 13 feb 2024 | 20.07 | 20.07 | 20.07 | 20.07 | 20.07 | - |
| 12 feb 2024 | 20.06 | 20.06 | 20.06 | 20.06 | 20.06 | - |
| 09 feb 2024 | 20.16 | 20.16 | 20.16 | 20.16 | 20.16 | - |
| 08 feb 2024 | 20.19 | 20.19 | 20.19 | 20.19 | 20.19 | - |
| 07 feb 2024 | 20.31 | 20.31 | 20.31 | 20.31 | 20.31 | - |
| 06 feb 2024 | 20.18 | 20.18 | 20.18 | 20.18 | 20.18 | - |
| 05 feb 2024 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | - |
| 02 feb 2024 | 19.99 | 19.99 | 19.99 | 19.99 | 19.99 | - |
| 01 feb 2024 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | - |
| 31 ene 2024 | 19.81 | 19.81 | 19.81 | 19.81 | 19.81 | - |
| 30 ene 2024 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | - |
| 29 ene 2024 | 19.74 | 19.74 | 19.74 | 19.74 | 19.74 | - |
| 26 ene 2024 | 19.73 | 19.73 | 19.73 | 19.73 | 19.73 | - |
| 25 ene 2024 | 19.74 | 19.74 | 19.74 | 19.74 | 19.74 | - |
| 24 ene 2024 | 19.76 | 19.76 | 19.76 | 19.76 | 19.76 | - |
| 23 ene 2024 | 19.68 | 19.68 | 19.68 | 19.68 | 19.68 | - |
| 22 ene 2024 | 19.78 | 19.78 | 19.78 | 19.78 | 19.78 | - |
| 19 ene 2024 | 19.79 | 19.79 | 19.79 | 19.79 | 19.79 | - |
| 18 ene 2024 | 19.61 | 19.61 | 19.61 | 19.61 | 19.61 | - |
| 17 ene 2024 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | - |
| 16 ene 2024 | 19.86 | 19.86 | 19.86 | 19.86 | 19.86 | - |
| 12 ene 2024 | 20.04 | 20.04 | 20.04 | 20.04 | 20.04 | - |
| 11 ene 2024 | 20.01 | 20.01 | 20.01 | 20.01 | 20.01 | - |
| 10 ene 2024 | 19.94 | 19.94 | 19.94 | 19.94 | 19.94 | - |
| 09 ene 2024 | 19.87 | 19.87 | 19.87 | 19.87 | 19.87 | - |
| 08 ene 2024 | 19.92 | 19.92 | 19.92 | 19.92 | 19.92 | - |
| 05 ene 2024 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | - |
| 04 ene 2024 | 19.72 | 19.72 | 19.72 | 19.72 | 19.72 | - |
| 03 ene 2024 | 19.62 | 19.62 | 19.62 | 19.62 | 19.62 | - |
| 02 ene 2024 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | - |
| 29 dic 2023 | 20.02 | 20.02 | 20.02 | 20.02 | 20.02 | - |
| 28 dic 2023 | 19.94 | 19.94 | 19.94 | 19.94 | 19.94 | - |
| 27 dic 2023 | 19.92 | 19.92 | 19.92 | 19.92 | 19.92 | - |
| 26 dic 2023 | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | - |
| 22 dic 2023 | 19.73 | 19.73 | 19.73 | 19.73 | 19.73 | - |
| 21 dic 2023 | 19.61 | 19.61 | 19.61 | 19.61 | 19.61 | - |
| 20 dic 2023 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | - |
| 19 dic 2023 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | - |
| 18 dic 2023 | 19.65 | 19.65 | 19.65 | 19.65 | 19.65 | - |
| 15 dic 2023 | 19.66 | 19.66 | 19.66 | 19.66 | 19.66 | - |
| 14 dic 2023 | 19.69 | 19.69 | 19.69 | 19.69 | 19.69 | - |
| 14 dic 2023 | 0.06 Dividendo | |||||
| 13 dic 2023 | 19.66 | 19.66 | 19.66 | 19.66 | 19.60 | - |
| 12 dic 2023 | 19.31 | 19.31 | 19.31 | 19.31 | 19.25 | - |
| *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.