U.S. markets open in 7 hours 48 minutes
F S&P 500
5,537.75 +16.25 (+0.29%) F Dow Jones
39,533.00 +64.00 (+0.16%) F Nasdaq
20,003.50 +76.25 (+0.38%) E-mini Russell 2000 Index Futur
2,075.30 +10.30 (+0.50%) Petróleo
81.93 +0.39 (+0.48%) Oro
2,330.20 -9.40 (-0.40%)
Weitz Multi Cap Equity-Investor Cl (WPVLX)
Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 08:01PM EDT
Periodo de tiempo:
01 jul 2023 - 01 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 31.59 | 31.59 | 31.59 | 31.59 | 31.59 | - |
| 27 jun 2024 | 31.61 | 31.61 | 31.61 | 31.61 | 31.61 | - |
| 26 jun 2024 | 31.54 | 31.54 | 31.54 | 31.54 | 31.54 | - |
| 25 jun 2024 | 31.57 | 31.57 | 31.57 | 31.57 | 31.57 | - |
| 24 jun 2024 | 31.64 | 31.64 | 31.64 | 31.64 | 31.64 | - |
| 21 jun 2024 | 31.58 | 31.58 | 31.58 | 31.58 | 31.58 | - |
| 20 jun 2024 | 31.44 | 31.44 | 31.44 | 31.44 | 31.44 | - |
| 18 jun 2024 | 31.44 | 31.44 | 31.44 | 31.44 | 31.44 | - |
| 17 jun 2024 | 31.47 | 31.47 | 31.47 | 31.47 | 31.47 | - |
| 14 jun 2024 | 31.23 | 31.23 | 31.23 | 31.23 | 31.23 | - |
| 13 jun 2024 | 31.29 | 31.29 | 31.29 | 31.29 | 31.29 | - |
| 12 jun 2024 | 31.49 | 31.49 | 31.49 | 31.49 | 31.49 | - |
| 11 jun 2024 | 31.32 | 31.32 | 31.32 | 31.32 | 31.32 | - |
| 10 jun 2024 | 31.26 | 31.26 | 31.26 | 31.26 | 31.26 | - |
| 07 jun 2024 | 31.22 | 31.22 | 31.22 | 31.22 | 31.22 | - |
| 06 jun 2024 | 31.41 | 31.41 | 31.41 | 31.41 | 31.41 | - |
| 05 jun 2024 | 31.49 | 31.49 | 31.49 | 31.49 | 31.49 | - |
| 04 jun 2024 | 31.07 | 31.07 | 31.07 | 31.07 | 31.07 | - |
| 03 jun 2024 | 31.09 | 31.09 | 31.09 | 31.09 | 31.09 | - |
| 31 may 2024 | 30.83 | 30.83 | 30.83 | 30.83 | 30.83 | - |
| 30 may 2024 | 30.83 | 30.83 | 30.83 | 30.83 | 30.83 | - |
| 29 may 2024 | 30.83 | 30.83 | 30.83 | 30.83 | 30.83 | - |
| 28 may 2024 | 31.19 | 31.19 | 31.19 | 31.19 | 31.19 | - |
| 24 may 2024 | 31.45 | 31.45 | 31.45 | 31.45 | 31.45 | - |
| 23 may 2024 | 31.24 | 31.24 | 31.24 | 31.24 | 31.24 | - |
| 22 may 2024 | 31.66 | 31.66 | 31.66 | 31.66 | 31.66 | - |
| 21 may 2024 | 31.91 | 31.91 | 31.91 | 31.91 | 31.91 | - |
| 20 may 2024 | 32.06 | 32.06 | 32.06 | 32.06 | 32.06 | - |
| 17 may 2024 | 32.05 | 32.05 | 32.05 | 32.05 | 32.05 | - |
| 16 may 2024 | 31.97 | 31.97 | 31.97 | 31.97 | 31.97 | - |
| 15 may 2024 | 32.08 | 32.08 | 32.08 | 32.08 | 32.08 | - |
| 14 may 2024 | 31.87 | 31.87 | 31.87 | 31.87 | 31.87 | - |
| 13 may 2024 | 31.76 | 31.76 | 31.76 | 31.76 | 31.76 | - |
| 10 may 2024 | 31.77 | 31.77 | 31.77 | 31.77 | 31.77 | - |
| 09 may 2024 | 31.62 | 31.62 | 31.62 | 31.62 | 31.62 | - |
| 08 may 2024 | 31.45 | 31.45 | 31.45 | 31.45 | 31.45 | - |
| 07 may 2024 | 31.51 | 31.51 | 31.51 | 31.51 | 31.51 | - |
| 06 may 2024 | 31.39 | 31.39 | 31.39 | 31.39 | 31.39 | - |
| 03 may 2024 | 31.01 | 31.01 | 31.01 | 31.01 | 31.01 | - |
| 02 may 2024 | 30.79 | 30.79 | 30.79 | 30.79 | 30.79 | - |
| 01 may 2024 | 30.62 | 30.62 | 30.62 | 30.62 | 30.62 | - |
| 30 abr 2024 | 30.52 | 30.52 | 30.52 | 30.52 | 30.52 | - |
| 29 abr 2024 | 30.98 | 30.98 | 30.98 | 30.98 | 30.98 | - |
| 26 abr 2024 | 31.03 | 31.03 | 31.03 | 31.03 | 31.03 | - |
| 25 abr 2024 | 30.79 | 30.79 | 30.79 | 30.79 | 30.79 | - |
| 24 abr 2024 | 31.23 | 31.23 | 31.23 | 31.23 | 31.23 | - |
| 23 abr 2024 | 31.15 | 31.15 | 31.15 | 31.15 | 31.15 | - |
| 22 abr 2024 | 30.85 | 30.85 | 30.85 | 30.85 | 30.85 | - |
| 19 abr 2024 | 30.63 | 30.63 | 30.63 | 30.63 | 30.63 | - |
| 18 abr 2024 | 30.68 | 30.68 | 30.68 | 30.68 | 30.68 | - |
| 17 abr 2024 | 30.76 | 30.76 | 30.76 | 30.76 | 30.76 | - |
| 16 abr 2024 | 30.89 | 30.89 | 30.89 | 30.89 | 30.89 | - |
| 15 abr 2024 | 31.03 | 31.03 | 31.03 | 31.03 | 31.03 | - |
| 12 abr 2024 | 31.38 | 31.38 | 31.38 | 31.38 | 31.38 | - |
| 11 abr 2024 | 31.82 | 31.82 | 31.82 | 31.82 | 31.82 | - |
| 10 abr 2024 | 31.79 | 31.79 | 31.79 | 31.79 | 31.79 | - |
| 09 abr 2024 | 32.29 | 32.29 | 32.29 | 32.29 | 32.29 | - |
| 08 abr 2024 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | - |
| 05 abr 2024 | 31.86 | 31.86 | 31.86 | 31.86 | 31.86 | - |
| 04 abr 2024 | 31.86 | 31.86 | 31.86 | 31.86 | 31.86 | - |
| 03 abr 2024 | 32.24 | 32.24 | 32.24 | 32.24 | 32.24 | - |
| 02 abr 2024 | 32.26 | 32.26 | 32.26 | 32.26 | 32.26 | - |
| 01 abr 2024 | 32.47 | 32.47 | 32.47 | 32.47 | 32.47 | - |
| 28 mar 2024 | 32.67 | 32.67 | 32.67 | 32.67 | 32.67 | - |
| 27 mar 2024 | 32.61 | 32.61 | 32.61 | 32.61 | 32.61 | - |
| 26 mar 2024 | 32.32 | 32.32 | 32.32 | 32.32 | 32.32 | - |
| 25 mar 2024 | 32.33 | 32.33 | 32.33 | 32.33 | 32.33 | - |
| 22 mar 2024 | 32.35 | 32.35 | 32.35 | 32.35 | 32.35 | - |
| 21 mar 2024 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | - |
| 20 mar 2024 | 32.32 | 32.32 | 32.32 | 32.32 | 32.32 | - |
| 19 mar 2024 | 32.07 | 32.07 | 32.07 | 32.07 | 32.07 | - |
| 18 mar 2024 | 31.98 | 31.98 | 31.98 | 31.98 | 31.98 | - |
| 15 mar 2024 | 31.79 | 31.79 | 31.79 | 31.79 | 31.79 | - |
| 14 mar 2024 | 31.82 | 31.82 | 31.82 | 31.82 | 31.82 | - |
| 13 mar 2024 | 32.02 | 32.02 | 32.02 | 32.02 | 32.02 | - |
| 12 mar 2024 | 31.91 | 31.91 | 31.91 | 31.91 | 31.91 | - |
| 11 mar 2024 | 31.74 | 31.74 | 31.74 | 31.74 | 31.74 | - |
| 08 mar 2024 | 31.73 | 31.73 | 31.73 | 31.73 | 31.73 | - |
| 07 mar 2024 | 31.74 | 31.74 | 31.74 | 31.74 | 31.74 | - |
| 06 mar 2024 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | - |
| 05 mar 2024 | 31.49 | 31.49 | 31.49 | 31.49 | 31.49 | - |
| 04 mar 2024 | 31.79 | 31.79 | 31.79 | 31.79 | 31.79 | - |
| 01 mar 2024 | 31.93 | 31.93 | 31.93 | 31.93 | 31.93 | - |
| 29 feb 2024 | 31.85 | 31.85 | 31.85 | 31.85 | 31.85 | - |
| 28 feb 2024 | 31.63 | 31.63 | 31.63 | 31.63 | 31.63 | - |
| 27 feb 2024 | 31.72 | 31.72 | 31.72 | 31.72 | 31.72 | - |
| 26 feb 2024 | 31.54 | 31.54 | 31.54 | 31.54 | 31.54 | - |
| 23 feb 2024 | 31.77 | 31.77 | 31.77 | 31.77 | 31.77 | - |
| 22 feb 2024 | 31.66 | 31.66 | 31.66 | 31.66 | 31.66 | - |
| 21 feb 2024 | 31.11 | 31.11 | 31.11 | 31.11 | 31.11 | - |
| 20 feb 2024 | 31.09 | 31.09 | 31.09 | 31.09 | 31.09 | - |
| 16 feb 2024 | 31.21 | 31.21 | 31.21 | 31.21 | 31.21 | - |
| 15 feb 2024 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | - |
| 14 feb 2024 | 31.06 | 31.06 | 31.06 | 31.06 | 31.06 | - |
| 13 feb 2024 | 30.68 | 30.68 | 30.68 | 30.68 | 30.68 | - |
| 12 feb 2024 | 31.19 | 31.19 | 31.19 | 31.19 | 31.19 | - |
| 09 feb 2024 | 31.04 | 31.04 | 31.04 | 31.04 | 31.04 | - |
| 08 feb 2024 | 30.85 | 30.85 | 30.85 | 30.85 | 30.85 | - |
| 07 feb 2024 | 30.85 | 30.85 | 30.85 | 30.85 | 30.85 | - |
| 06 feb 2024 | 30.64 | 30.64 | 30.64 | 30.64 | 30.64 | - |
| *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.