Mercados españoles cerrados

Advent Convertible and Income Fund (AVK)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
12,06-0,09 (-0,74%)
Al cierre: 04:00PM EDT
Intervalo de fechas:
12 may 2023 - 12 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
10 may 202412,2112,2112,0512,0612,0657.100
09 may 202412,2012,2212,1012,1512,1584.700
08 may 202412,1212,1612,0512,1412,1499.200
07 may 202412,1312,1512,0512,1112,1185.400
06 may 202412,0012,0811,9512,0512,0586.200
03 may 202411,8011,9511,8011,9411,94111.500
02 may 202411,6611,7411,6411,7311,7378.200
01 may 202411,5611,7311,5611,6311,63122.500
30 abr 202411,7211,7311,5611,5711,57114.200
29 abr 202411,6011,6811,6011,6711,6772.500
26 abr 202411,5211,6211,5211,5711,5796.100
25 abr 202411,4711,4911,3511,4911,49144.000
24 abr 202411,6411,7511,4711,5711,57139.600
23 abr 202411,5011,6411,5011,5911,59121.600
22 abr 202411,4411,4811,3511,4811,4877.900
19 abr 202411,2811,3911,2811,3611,3687.500
18 abr 202411,4011,4011,2211,2511,25130.700
17 abr 202411,3311,5311,3011,3611,36163.600
16 abr 202411,2911,3411,1611,2311,23125.400
15 abr 202411,6811,6811,2611,2911,29163.300
12 abr 202411,8311,8911,5811,6211,62159.100
12 abr 20240.117 Dividendo
11 abr 202411,9912,0111,9011,9511,83136.600
10 abr 202411,9811,9911,8611,9511,83145.300
09 abr 202411,9812,0711,9512,0111,89103.500
08 abr 202411,8712,0611,7811,9411,82177.200
05 abr 202411,8011,8711,7611,8311,71109.700
04 abr 202411,8211,8511,7111,7811,66163.600
03 abr 202411,8111,8111,6711,8011,68121.900
02 abr 202411,8511,8511,7211,8411,72201.100
01 abr 202411,9411,9711,8411,9211,80248.900
28 mar 202411,8811,9711,7811,9411,82127.200
27 mar 202411,8911,8911,7511,8711,75142.500
26 mar 202411,9311,9311,8011,8611,74145.500
25 mar 202411,9411,9611,8611,9011,78107.700
22 mar 202412,0112,0111,8511,9311,8199.200
21 mar 202411,9011,9711,8911,9411,82105.500
20 mar 202411,7311,8711,7111,8711,75158.200
19 mar 202411,7711,7711,6511,7611,64136.400
18 mar 202411,8811,9111,7211,7811,66107.100
15 mar 202411,7711,9011,7511,8611,7472.000
14 mar 202412,0412,0411,7711,8011,6863.300
14 mar 20240.117 Dividendo
13 mar 202412,1512,1612,0912,1011,8774.300
12 mar 202412,1212,1612,0612,1011,8777.500
11 mar 202412,0012,1011,9512,0611,8378.500
08 mar 202412,0012,0011,9211,9911,7696.200
07 mar 202411,9511,9911,9311,9911,7641.800
06 mar 202411,8311,9311,7911,9311,7096.800
05 mar 202411,8011,8511,7511,7911,5667.500
04 mar 202411,7611,8711,7611,8111,58117.600
01 mar 202411,8211,9011,7811,8211,59105.200
29 feb 202411,9411,9911,7511,8211,59123.000
28 feb 202411,8511,9311,8211,8411,6192.500
27 feb 202411,9511,9911,8511,8711,64112.900
26 feb 202411,9111,9411,8911,9211,6991.100
23 feb 202411,9011,9411,8411,8611,6378.500
22 feb 202411,7911,8811,7911,8411,6161.400
21 feb 202411,7211,7911,6811,7311,5067.400
20 feb 202411,7811,8211,7211,7611,5365.600
16 feb 202411,8011,8611,7411,7811,5578.200
15 feb 202411,8111,9111,8011,8511,6238.600
14 feb 202411,8711,9811,7011,8311,60120.900
14 feb 20240.117 Dividendo
13 feb 202411,9612,0711,8411,8911,55124.200
12 feb 202411,9712,0611,9412,0311,68109.800
09 feb 202411,9311,9911,8711,9211,57100.000
08 feb 202411,8711,9111,8511,9011,5551.600
07 feb 202411,8111,8511,7911,8511,51123.400
06 feb 202411,7511,8511,6911,8011,46154.100
05 feb 202411,8111,8111,6511,7511,41145.700
02 feb 202411,8711,8811,7211,7911,45193.500
01 feb 202411,7211,9011,7211,8811,54114.500
31 ene 202411,7111,7911,6611,6911,35171.700
30 ene 202411,6311,7311,6311,7111,3792.800
29 ene 202411,6111,6911,5711,6911,3563.200
26 ene 202411,4511,5911,4311,5811,24136.200
25 ene 202411,5311,5311,4211,5211,1970.500
24 ene 202411,7511,7811,4111,4311,10213.500
23 ene 202411,5511,6611,5211,6211,28195.600
22 ene 202411,3611,5411,3611,5411,21214.400
19 ene 202411,2711,3311,2011,3311,0081.500
18 ene 202411,1511,2511,1311,2410,91107.100
17 ene 202411,3311,3911,0311,0810,7699.700
16 ene 202411,3611,3811,2611,3010,97121.800
12 ene 202411,4311,4611,3611,4211,09111.200
11 ene 202411,4511,4511,3211,4311,10126.600
11 ene 20240.117 Dividendo
10 ene 202411,5011,5811,4811,5511,10125.000
09 ene 202411,5011,5111,3611,4711,0293.800
08 ene 202411,4711,5911,3511,5311,08160.800
05 ene 202411,3811,4711,3211,3710,93156.500
04 ene 202411,2611,3511,2611,2910,8591.200
03 ene 202411,3711,3811,2511,2710,83137.800
02 ene 202411,3811,4211,2611,3510,91149.100
29 dic 202311,5411,6011,3511,3810,94195.500
28 dic 202311,5511,5711,4111,5011,05194.800
27 dic 202311,4311,5211,4311,4911,04127.600
26 dic 202311,3011,4211,2111,4110,97128.900
22 dic 202311,2211,3311,1611,2610,8272.200
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...