Mercados españoles cerrados

AB International Value A (ABIAX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
15,04-0,19 (-1,25%)
Al cierre: 08:01PM EDT
Intervalo de fechas:
15 jun 2023 - 15 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
14 jun 202415,0415,0415,0415,0415,04-
13 jun 202415,2315,2315,2315,2315,23-
12 jun 202415,3815,3815,3815,3815,38-
11 jun 202415,2315,2315,2315,2315,23-
10 jun 202415,4015,4015,4015,4015,40-
07 jun 202415,3615,3615,3615,3615,36-
06 jun 202415,5615,5615,5615,5615,56-
05 jun 202415,5115,5115,5115,5115,51-
04 jun 202415,4415,4415,4415,4415,44-
03 jun 202415,5415,5415,5415,5415,54-
31 may 202415,5015,5015,5015,5015,50-
30 may 202415,3715,3715,3715,3715,37-
29 may 202415,2215,2215,2215,2215,22-
28 may 202415,4315,4315,4315,4315,43-
24 may 202415,4115,4115,4115,4115,41-
23 may 202415,3415,3415,3415,3415,34-
22 may 202415,4515,4515,4515,4515,45-
21 may 202415,6015,6015,6015,6015,60-
20 may 202415,6815,6815,6815,6815,68-
17 may 202415,6915,6915,6915,6915,69-
16 may 202415,6515,6515,6515,6515,65-
15 may 202415,7415,7415,7415,7415,74-
14 may 202415,5415,5415,5415,5415,54-
13 may 202415,4215,4215,4215,4215,42-
10 may 202415,4415,4415,4415,4415,44-
09 may 202415,4015,4015,4015,4015,40-
08 may 202415,2215,2215,2215,2215,22-
07 may 202415,2615,2615,2615,2615,26-
06 may 202415,2315,2315,2315,2315,23-
03 may 202415,1515,1515,1515,1515,15-
02 may 202415,0315,0315,0315,0315,03-
01 may 202414,8014,8014,8014,8014,80-
30 abr 202414,8314,8314,8314,8314,83-
29 abr 202415,0915,0915,0915,0915,09-
26 abr 202414,9814,9814,9814,9814,98-
25 abr 202414,8814,8814,8814,8814,88-
24 abr 202414,9214,9214,9214,9214,92-
23 abr 202414,9114,9114,9114,9114,91-
22 abr 202414,7814,7814,7814,7814,78-
19 abr 202414,6014,6014,6014,6014,60-
18 abr 202414,6414,6414,6414,6414,64-
17 abr 202414,6314,6314,6314,6314,63-
16 abr 202414,6314,6314,6314,6314,63-
15 abr 202414,8014,8014,8014,8014,80-
12 abr 202414,8914,8914,8914,8914,89-
11 abr 202415,1015,1015,1015,1015,10-
10 abr 202415,0615,0615,0615,0615,06-
09 abr 202415,2315,2315,2315,2315,23-
08 abr 202415,2115,2115,2115,2115,21-
05 abr 202415,1515,1515,1515,1515,15-
04 abr 202415,0915,0915,0915,0915,09-
03 abr 202415,1915,1915,1915,1915,19-
02 abr 202415,0815,0815,0815,0815,08-
01 abr 202415,1115,1115,1115,1115,11-
28 mar 202415,1815,1815,1815,1815,18-
27 mar 202415,2015,2015,2015,2015,20-
26 mar 202415,0615,0615,0615,0615,06-
25 mar 202414,9914,9914,9914,9914,99-
22 mar 202415,0115,0115,0115,0115,01-
21 mar 202415,0215,0215,0215,0215,02-
20 mar 202415,0015,0015,0015,0015,00-
19 mar 202414,8614,8614,8614,8614,86-
18 mar 202414,8614,8614,8614,8614,86-
15 mar 202414,8314,8314,8314,8314,83-
14 mar 202414,8114,8114,8114,8114,81-
13 mar 202414,9114,9114,9114,9114,91-
12 mar 202414,9414,9414,9414,9414,94-
11 mar 202414,8114,8114,8114,8114,81-
08 mar 202414,8514,8514,8514,8514,85-
07 mar 202414,9314,9314,9314,9314,93-
06 mar 202414,7814,7814,7814,7814,78-
05 mar 202414,5714,5714,5714,5714,57-
04 mar 202414,5614,5614,5614,5614,56-
01 mar 202414,6014,6014,6014,6014,60-
29 feb 202414,4514,4514,4514,4514,45-
28 feb 202414,4414,4414,4414,4414,44-
27 feb 202414,5214,5214,5214,5214,52-
26 feb 202414,4714,4714,4714,4714,47-
23 feb 202414,5614,5614,5614,5614,56-
22 feb 202414,5214,5214,5214,5214,52-
21 feb 202414,4014,4014,4014,4014,40-
20 feb 202414,3114,3114,3114,3114,31-
16 feb 202414,3414,3414,3414,3414,34-
15 feb 202414,3414,3414,3414,3414,34-
14 feb 202414,1514,1514,1514,1514,15-
13 feb 202414,0414,0414,0414,0414,04-
12 feb 202414,2314,2314,2314,2314,23-
09 feb 202414,1714,1714,1714,1714,17-
08 feb 202414,1314,1314,1314,1314,13-
07 feb 202414,1514,1514,1514,1514,15-
06 feb 202414,1614,1614,1614,1614,16-
05 feb 202414,1114,1114,1114,1114,11-
02 feb 202414,1914,1914,1914,1914,19-
01 feb 202414,2914,2914,2914,2914,29-
31 ene 202414,1514,1514,1514,1514,15-
30 ene 202414,2414,2414,2414,2414,24-
29 ene 202414,2514,2514,2514,2514,25-
26 ene 202414,1814,1814,1814,1814,18-
25 ene 202414,1214,1214,1214,1214,12-
24 ene 202414,1114,1114,1114,1114,11-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...