Mercados españoles cerrados

abrdn International Small Cp Inst (ABNIX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
28,86+0,26 (+0,91%)
A partir del 08:05AM EDT. Mercado abierto.
Intervalo de fechas:
10 may 2023 - 10 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
10 may 2024------
09 may 202428,8628,8628,8628,8628,86-
08 may 202428,6028,6028,6028,6028,60-
07 may 202428,5028,5028,5028,5028,50-
06 may 202428,4228,4228,4228,4228,42-
03 may 202428,1828,1828,1828,1828,18-
02 may 202427,9227,9227,9227,9227,92-
01 may 202427,5527,5527,5527,5527,55-
30 abr 202427,6627,6627,6627,6627,66-
29 abr 202427,9827,9827,9827,9827,98-
26 abr 202427,7927,7927,7927,7927,79-
25 abr 202427,6127,6127,6127,6127,61-
24 abr 202427,7627,7627,7627,7627,76-
23 abr 202427,7127,7127,7127,7127,71-
22 abr 202427,3427,3427,3427,3427,34-
19 abr 202427,1627,1627,1627,1627,16-
18 abr 202427,3727,3727,3727,3727,37-
17 abr 202427,4427,4427,4427,4427,44-
16 abr 202427,5327,5327,5327,5327,53-
15 abr 202427,7427,7427,7427,7427,74-
12 abr 202428,0128,0128,0128,0128,01-
11 abr 202428,6328,6328,6328,6328,63-
10 abr 202428,5728,5728,5728,5728,57-
09 abr 202428,9328,9328,9328,9328,93-
08 abr 202429,0429,0429,0429,0429,04-
05 abr 202428,8928,8928,8928,8928,89-
04 abr 202428,7128,7128,7128,7128,71-
03 abr 202428,9528,9528,9528,9528,95-
02 abr 202428,8228,8228,8228,8228,82-
01 abr 202428,9828,9828,9828,9828,98-
28 mar 202429,0929,0929,0929,0929,09-
27 mar 202429,1529,1529,1529,1529,15-
26 mar 202428,8828,8828,8828,8828,88-
25 mar 202428,8728,8728,8728,8728,87-
22 mar 202428,9628,9628,9628,9628,96-
21 mar 202429,2029,2029,2029,2029,20-
20 mar 202428,9928,9928,9928,9928,99-
19 mar 202428,7428,7428,7428,7428,74-
18 mar 202428,7528,7528,7528,7528,75-
15 mar 202428,7928,7928,7928,7928,79-
14 mar 202428,8328,8328,8328,8328,83-
13 mar 202428,9228,9228,9228,9228,92-
12 mar 202429,0129,0129,0129,0129,01-
11 mar 202428,7728,7728,7728,7728,77-
08 mar 202428,9928,9928,9928,9928,99-
07 mar 202429,3929,3929,3929,3929,39-
06 mar 202429,3629,3629,3629,3629,36-
05 mar 202428,9528,9528,9528,9528,95-
04 mar 202429,0329,0329,0329,0329,03-
01 mar 202429,0029,0029,0029,0029,00-
29 feb 202428,6328,6328,6328,6328,63-
28 feb 202428,4328,4328,4328,4328,43-
27 feb 202428,5928,5928,5928,5928,59-
26 feb 202428,5428,5428,5428,5428,54-
23 feb 202428,5028,5028,5028,5028,50-
22 feb 202428,6128,6128,6128,6128,61-
21 feb 202428,2128,2128,2128,2128,21-
20 feb 202428,0428,0428,0428,0428,04-
16 feb 202428,1828,1828,1828,1828,18-
15 feb 202428,0728,0728,0728,0728,07-
14 feb 202427,8927,8927,8927,8927,89-
13 feb 202427,4927,4927,4927,4927,49-
12 feb 202427,9927,9927,9927,9927,99-
09 feb 202427,9727,9727,9727,9727,97-
08 feb 202427,7427,7427,7427,7427,74-
07 feb 202427,5527,5527,5527,5527,55-
06 feb 202427,3127,3127,3127,3127,31-
05 feb 202427,3427,3427,3427,3427,34-
02 feb 202427,5227,5227,5227,5227,52-
01 feb 202427,5727,5727,5727,5727,57-
31 ene 202427,0527,0527,0527,0527,05-
30 ene 202427,2027,2027,2027,2027,20-
29 ene 202427,2027,2027,2027,2027,20-
26 ene 202427,1227,1227,1227,1227,12-
25 ene 202427,0127,0127,0127,0127,01-
24 ene 202426,9126,9126,9126,9126,91-
23 ene 202426,8826,8826,8826,8826,88-
22 ene 202426,8926,8926,8926,8926,89-
19 ene 202426,8426,8426,8426,8426,84-
18 ene 202426,7226,7226,7226,7226,72-
17 ene 202426,4626,4626,4626,4626,46-
16 ene 202426,7526,7526,7526,7526,75-
12 ene 202427,1027,1027,1027,1027,10-
11 ene 202427,1027,1027,1027,1027,10-
10 ene 202427,0827,0827,0827,0827,08-
09 ene 202427,0227,0227,0227,0227,02-
08 ene 202427,1427,1427,1427,1427,14-
05 ene 202426,8126,8126,8126,8126,81-
04 ene 202426,9526,9526,9526,9526,95-
03 ene 202426,9826,9826,9826,9826,98-
02 ene 202427,4127,4127,4127,4127,41-
29 dic 202327,8127,8127,8127,8127,81-
28 dic 202327,8927,8927,8927,8927,89-
27 dic 202327,9027,9027,9027,9027,90-
26 dic 202327,6727,6727,6727,6727,67-
22 dic 202327,5527,5527,5527,5527,55-
21 dic 202327,5627,5627,5627,5627,56-
21 dic 20230.236 Dividendo
20 dic 202327,4527,4527,4527,4527,21-
19 dic 202327,6827,6827,6827,6827,44-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...