Mercados españoles cerrados

AllianceBernstein Holding L.P. (AB)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
33,90-0,06 (-0,18%)
A partir del 11:43AM EDT. Mercado abierto.
Intervalo de fechas:
17 may 2023 - 17 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
17 may 202434,0034,1733,9033,9033,9069.132
16 may 202434,2034,5233,9533,9633,96297.200
15 may 202433,7234,2333,5734,1834,18365.700
14 may 202432,8733,6932,7933,5233,52254.200
13 may 202432,5833,0432,5832,6532,65197.200
10 may 202433,1133,1332,5832,5832,58239.600
09 may 202432,3633,0732,2633,0133,01190.200
08 may 202432,3732,6432,2232,3432,34194.400
07 may 202433,0033,0032,3132,6532,65282.000
06 may 202433,2933,4032,8033,1333,13269.100
03 may 202432,8233,7032,7033,1633,16244.500
03 may 20240.73 Dividendo
02 may 202433,4033,4932,5633,2832,55320.700
01 may 202433,5533,7132,7133,1132,38356.100
30 abr 202434,0034,1832,9233,4932,76435.600
29 abr 202433,3534,1533,2634,1033,35391.200
26 abr 202433,4934,1832,8033,5632,82609.300
25 abr 202433,4033,9332,5333,7132,97410.100
24 abr 202433,4534,1633,3533,5232,78319.300
23 abr 202433,7533,8033,2333,5032,77424.000
22 abr 202433,0933,7333,0033,6532,91224.300
19 abr 202432,4633,3832,4633,0332,31206.900
18 abr 202432,6532,9432,3232,4731,76148.400
17 abr 202432,9333,3232,3132,4531,74201.400
16 abr 202432,4033,2432,3332,6831,96329.600
15 abr 202432,8733,3732,2932,4731,76315.300
12 abr 202433,0033,5232,7433,1532,42292.200
11 abr 202433,5033,7032,8033,0932,36310.700
10 abr 202434,0234,2833,1133,2632,53371.700
09 abr 202434,9935,1034,1034,4733,71211.400
08 abr 202434,3035,0334,2134,9834,21674.800
05 abr 202434,1234,6634,0234,3033,55212.900
04 abr 202434,2534,6433,8934,0433,29452.300
03 abr 202434,1834,9334,0234,7233,96387.600
02 abr 202434,2534,8834,1034,6133,85387.100
01 abr 202434,7434,9234,3334,4233,66228.100
28 mar 202434,8035,3334,7134,7433,98230.200
27 mar 202434,2134,9034,1634,7533,99350.900
26 mar 202433,9934,4033,8534,2033,45259.100
25 mar 202433,8333,9933,3633,7633,02196.800
22 mar 202434,6434,6433,6033,8433,10240.300
21 mar 202434,5035,4334,2334,6433,88377.800
20 mar 202433,6234,6033,3734,4833,72358.100
19 mar 202433,3133,9333,2533,6432,90350.500
18 mar 202433,3733,7733,2033,4832,75183.200
15 mar 202433,5533,9733,1333,2932,56242.300
14 mar 202434,1434,2233,0533,3732,64459.800
13 mar 202433,7434,3433,6634,1033,35362.100
12 mar 202433,8034,1533,6833,9233,18431.400
11 mar 202433,8533,9433,5433,6232,88199.700
08 mar 202434,1234,1333,4033,8333,09357.300
07 mar 202433,4134,1132,9134,0033,25433.000
06 mar 202433,6033,8833,2233,8433,10307.000
05 mar 202432,9933,6732,8933,6132,87292.800
04 mar 202432,6033,3032,6032,9332,21323.900
01 mar 202431,7632,7731,3832,5831,87529.300
29 feb 202433,2033,2031,7631,7731,07749.000
28 feb 202433,5933,9533,1833,1832,45257.100
27 feb 202433,5034,0033,4033,7533,01233.200
26 feb 202434,1034,1233,2333,5132,77221.200
23 feb 202433,5934,1833,4233,9533,21571.000
22 feb 202432,8733,7232,6233,5832,84448.000
21 feb 202432,4332,8632,3332,5531,84132.000
20 feb 202432,7033,4032,5532,5931,88259.900
16 feb 202432,8033,2332,6132,6131,89284.400
16 feb 20240.77 Dividendo
15 feb 202433,8934,2233,6333,7132,22376.200
14 feb 202433,6133,9133,1533,5632,07432.500
13 feb 202433,2234,0833,2233,4431,96496.700
12 feb 202433,3634,4733,3634,1632,65431.100
09 feb 202432,9433,4932,8533,2131,74289.100
08 feb 202433,1533,4832,5932,9031,44426.300
07 feb 202434,0934,7532,2633,1531,68842.200
06 feb 202433,5934,0432,8632,9531,49511.700
05 feb 202433,2533,8933,0033,5232,04329.000
02 feb 202433,6433,8433,1333,4131,93278.200
01 feb 202434,0534,2533,2533,7232,23285.600
31 ene 202433,8433,8433,2733,5532,06251.800
30 ene 202433,3934,1233,3033,9632,46328.300
29 ene 202433,7533,8532,9233,3231,84462.500
26 ene 202434,2634,4733,6433,7532,26290.700
25 ene 202433,9434,3333,5534,0132,50255.600
24 ene 202433,8434,4133,6033,7532,26436.300
23 ene 202433,4533,8333,2833,4932,01267.400
22 ene 202433,6133,9933,3833,6532,16341.900
19 ene 202432,7733,6132,5633,5732,08229.800
18 ene 202432,6732,9632,4032,8631,41209.900
17 ene 202432,4032,9232,0032,5331,09334.700
16 ene 202432,8433,3032,7632,9431,48281.900
12 ene 202433,0033,2832,8033,1931,72402.900
11 ene 202432,0033,3031,9632,8431,39503.200
10 ene 202431,6131,8531,4031,8430,43202.800
09 ene 202431,3031,7531,2331,5530,15488.100
08 ene 202431,2031,5330,8331,2529,87464.900
05 ene 202431,3631,4330,7231,1029,72238.900
04 ene 202430,7731,3830,6831,0529,68343.500
03 ene 202430,4130,7130,1030,3729,03238.700
02 ene 202430,9231,0030,4130,7529,39261.100
29 dic 202331,1331,5130,7731,0329,66494.900
28 dic 202331,0731,5430,9331,3729,98352.000
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...