Mercados españoles cerrados

AB Value Advisor (ABVYX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
17,83-0,11 (-0,61%)
A partir del 08:06AM EDT. Mercado abierto.
Intervalo de fechas:
02 jul 2023 - 02 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
02 jul 2024------
01 jul 202417,8317,8317,8317,8317,83-
28 jun 202417,9417,9417,9417,9417,94-
27 jun 202417,9017,9017,9017,9017,90-
26 jun 202417,8617,8617,8617,8617,86-
25 jun 202417,9217,9217,9217,9217,92-
24 jun 202418,0718,0718,0718,0718,07-
21 jun 202417,9417,9417,9417,9417,94-
20 jun 202417,9517,9517,9517,9517,95-
18 jun 202417,9617,9617,9617,9617,96-
17 jun 202417,8917,8917,8917,8917,89-
14 jun 202417,7917,7917,7917,7917,79-
13 jun 202417,8817,8817,8817,8817,88-
12 jun 202417,9317,9317,9317,9317,93-
11 jun 202417,7917,7917,7917,7917,79-
10 jun 202417,9017,9017,9017,9017,90-
07 jun 202417,8417,8417,8417,8417,84-
06 jun 202417,9117,9117,9117,9117,91-
05 jun 202417,9617,9617,9617,9617,96-
04 jun 202417,8017,8017,8017,8017,80-
03 jun 202417,8817,8817,8817,8817,88-
31 may 202418,0218,0218,0218,0218,02-
30 may 202417,7617,7617,7617,7617,76-
29 may 202417,6817,6817,6817,6817,68-
28 may 202417,8917,8917,8917,8917,89-
24 may 202417,9517,9517,9517,9517,95-
23 may 202417,8717,8717,8717,8717,87-
22 may 202418,1118,1118,1118,1118,11-
21 may 202418,2418,2418,2418,2418,24-
20 may 202418,2218,2218,2218,2218,22-
17 may 202418,2618,2618,2618,2618,26-
16 may 202418,2118,2118,2118,2118,21-
15 may 202418,2518,2518,2518,2518,25-
14 may 202418,1218,1218,1218,1218,12-
13 may 202417,9917,9917,9917,9917,99-
10 may 202418,0518,0518,0518,0518,05-
09 may 202417,9717,9717,9717,9717,97-
08 may 202417,7917,7917,7917,7917,79-
07 may 202417,8017,8017,8017,8017,80-
06 may 202417,8017,8017,8017,8017,80-
03 may 202417,6817,6817,6817,6817,68-
02 may 202417,5517,5517,5517,5517,55-
01 may 202417,4617,4617,4617,4617,46-
30 abr 202417,4817,4817,4817,4817,48-
29 abr 202417,6917,6917,6917,6917,69-
26 abr 202417,6217,6217,6217,6217,62-
25 abr 202417,6017,6017,6017,6017,60-
24 abr 202417,6717,6717,6717,6717,67-
23 abr 202417,6517,6517,6517,6517,65-
22 abr 202417,4817,4817,4817,4817,48-
19 abr 202417,3617,3617,3617,3617,36-
18 abr 202417,2617,2617,2617,2617,26-
17 abr 202417,2717,2717,2717,2717,27-
16 abr 202417,3417,3417,3417,3417,34-
15 abr 202417,3917,3917,3917,3917,39-
12 abr 202417,5117,5117,5117,5117,51-
11 abr 202417,7417,7417,7417,7417,74-
10 abr 202417,7817,7817,7817,7817,78-
09 abr 202418,0318,0318,0318,0318,03-
08 abr 202418,0318,0318,0318,0318,03-
05 abr 202418,0218,0218,0218,0218,02-
04 abr 202417,8817,8817,8817,8817,88-
03 abr 202418,0618,0618,0618,0618,06-
02 abr 202418,0118,0118,0118,0118,01-
01 abr 202418,1718,1718,1718,1718,17-
28 mar 202418,2418,2418,2418,2418,24-
27 mar 202418,1618,1618,1618,1618,16-
26 mar 202417,8817,8817,8817,8817,88-
25 mar 202417,8917,8917,8917,8917,89-
22 mar 202417,9517,9517,9517,9517,95-
21 mar 202418,0418,0418,0418,0418,04-
20 mar 202417,8717,8717,8717,8717,87-
19 mar 202417,7117,7117,7117,7117,71-
18 mar 202417,6217,6217,6217,6217,62-
15 mar 202417,5617,5617,5617,5617,56-
14 mar 202417,5817,5817,5817,5817,58-
13 mar 202417,7117,7117,7117,7117,71-
12 mar 202417,7217,7217,7217,7217,72-
11 mar 202417,6017,6017,6017,6017,60-
08 mar 202417,6017,6017,6017,6017,60-
07 mar 202417,6517,6517,6517,6517,65-
06 mar 202417,5517,5517,5517,5517,55-
05 mar 202417,4217,4217,4217,4217,42-
04 mar 202417,4717,4717,4717,4717,47-
01 mar 202417,4217,4217,4217,4217,42-
29 feb 202417,2417,2417,2417,2417,24-
28 feb 202417,1917,1917,1917,1917,19-
27 feb 202417,2017,2017,2017,2017,20-
26 feb 202417,1217,1217,1217,1217,12-
23 feb 202417,1617,1617,1617,1617,16-
22 feb 202417,0917,0917,0917,0917,09-
21 feb 202416,9516,9516,9516,9516,95-
20 feb 202416,8516,8516,8516,8516,85-
16 feb 202416,8816,8816,8816,8816,88-
15 feb 202416,9316,9316,9316,9316,93-
14 feb 202416,7016,7016,7016,7016,70-
13 feb 202416,5716,5716,5716,5716,57-
12 feb 202416,8416,8416,8416,8416,84-
09 feb 202416,7116,7116,7116,7116,71-
08 feb 202416,6516,6516,6516,6516,65-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...