Mercados españoles cerrados en 8 hrs 9 min
IBEX 35
11.184,80 +32,80 (+0,29%) Euro Stoxx 50
5.074,30 -4,66 (-0,09%) Dólar/Euro
1,0790 -0,0003 (-0,03%) Petróleo Brent
83,38 +0,02 (+0,02%) Oro
2.344,80 +1,80 (+0,08%) Bitcoin EUR
57.396,73 +301,26 (+0,53%)
Alger Capital Appreciation A (ACAAX)
Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 08:01PM EDT
Intervalo de fechas:
14 may 2023 - 14 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 13 may 2024 | 29,79 | 29,79 | 29,79 | 29,79 | 29,79 | - |
| 10 may 2024 | 29,87 | 29,87 | 29,87 | 29,87 | 29,87 | - |
| 09 may 2024 | 29,74 | 29,74 | 29,74 | 29,74 | 29,74 | - |
| 08 may 2024 | 29,62 | 29,62 | 29,62 | 29,62 | 29,62 | - |
| 07 may 2024 | 29,66 | 29,66 | 29,66 | 29,66 | 29,66 | - |
| 06 may 2024 | 29,72 | 29,72 | 29,72 | 29,72 | 29,72 | - |
| 03 may 2024 | 29,21 | 29,21 | 29,21 | 29,21 | 29,21 | - |
| 02 may 2024 | 28,62 | 28,62 | 28,62 | 28,62 | 28,62 | - |
| 01 may 2024 | 28,20 | 28,20 | 28,20 | 28,20 | 28,20 | - |
| 30 abr 2024 | 28,19 | 28,19 | 28,19 | 28,19 | 28,19 | - |
| 29 abr 2024 | 28,71 | 28,71 | 28,71 | 28,71 | 28,71 | - |
| 26 abr 2024 | 28,76 | 28,76 | 28,76 | 28,76 | 28,76 | - |
| 25 abr 2024 | 28,16 | 28,16 | 28,16 | 28,16 | 28,16 | - |
| 24 abr 2024 | 28,38 | 28,38 | 28,38 | 28,38 | 28,38 | - |
| 23 abr 2024 | 28,47 | 28,47 | 28,47 | 28,47 | 28,47 | - |
| 22 abr 2024 | 27,88 | 27,88 | 27,88 | 27,88 | 27,88 | - |
| 19 abr 2024 | 27,54 | 27,54 | 27,54 | 27,54 | 27,54 | - |
| 18 abr 2024 | 28,38 | 28,38 | 28,38 | 28,38 | 28,38 | - |
| 17 abr 2024 | 28,62 | 28,62 | 28,62 | 28,62 | 28,62 | - |
| 16 abr 2024 | 28,97 | 28,97 | 28,97 | 28,97 | 28,97 | - |
| 15 abr 2024 | 28,89 | 28,89 | 28,89 | 28,89 | 28,89 | - |
| 12 abr 2024 | 29,94 | 29,94 | 29,94 | 29,94 | 29,94 | - |
| 11 abr 2024 | 29,94 | 29,94 | 29,94 | 29,94 | 29,94 | - |
| 10 abr 2024 | 29,48 | 29,48 | 29,48 | 29,48 | 29,48 | - |
| 09 abr 2024 | 29,59 | 29,59 | 29,59 | 29,59 | 29,59 | - |
| 08 abr 2024 | 29,61 | 29,61 | 29,61 | 29,61 | 29,61 | - |
| 05 abr 2024 | 29,72 | 29,72 | 29,72 | 29,72 | 29,72 | - |
| 04 abr 2024 | 29,12 | 29,12 | 29,12 | 29,12 | 29,12 | - |
| 03 abr 2024 | 29,57 | 29,57 | 29,57 | 29,57 | 29,57 | - |
| 02 abr 2024 | 29,41 | 29,41 | 29,41 | 29,41 | 29,41 | - |
| 01 abr 2024 | 29,61 | 29,61 | 29,61 | 29,61 | 29,61 | - |
| 28 mar 2024 | 29,50 | 29,50 | 29,50 | 29,50 | 29,50 | - |
| 27 mar 2024 | 29,55 | 29,55 | 29,55 | 29,55 | 29,55 | - |
| 26 mar 2024 | 29,56 | 29,56 | 29,56 | 29,56 | 29,56 | - |
| 25 mar 2024 | 29,68 | 29,68 | 29,68 | 29,68 | 29,68 | - |
| 22 mar 2024 | 29,78 | 29,78 | 29,78 | 29,78 | 29,78 | - |
| 21 mar 2024 | 29,66 | 29,66 | 29,66 | 29,66 | 29,66 | - |
| 20 mar 2024 | 29,46 | 29,46 | 29,46 | 29,46 | 29,46 | - |
| 19 mar 2024 | 29,14 | 29,14 | 29,14 | 29,14 | 29,14 | - |
| 18 mar 2024 | 28,99 | 28,99 | 28,99 | 28,99 | 28,99 | - |
| 15 mar 2024 | 28,75 | 28,75 | 28,75 | 28,75 | 28,75 | - |
| 14 mar 2024 | 29,10 | 29,10 | 29,10 | 29,10 | 29,10 | - |
| 13 mar 2024 | 29,15 | 29,15 | 29,15 | 29,15 | 29,15 | - |
| 12 mar 2024 | 29,33 | 29,33 | 29,33 | 29,33 | 29,33 | - |
| 11 mar 2024 | 28,66 | 28,66 | 28,66 | 28,66 | 28,66 | - |
| 08 mar 2024 | 29,01 | 29,01 | 29,01 | 29,01 | 29,01 | - |
| 07 mar 2024 | 29,50 | 29,50 | 29,50 | 29,50 | 29,50 | - |
| 06 mar 2024 | 28,97 | 28,97 | 28,97 | 28,97 | 28,97 | - |
| 05 mar 2024 | 28,76 | 28,76 | 28,76 | 28,76 | 28,76 | - |
| 04 mar 2024 | 29,27 | 29,27 | 29,27 | 29,27 | 29,27 | - |
| 01 mar 2024 | 29,26 | 29,26 | 29,26 | 29,26 | 29,26 | - |
| 29 feb 2024 | 28,79 | 28,79 | 28,79 | 28,79 | 28,79 | - |
| 28 feb 2024 | 28,41 | 28,41 | 28,41 | 28,41 | 28,41 | - |
| 27 feb 2024 | 28,57 | 28,57 | 28,57 | 28,57 | 28,57 | - |
| 26 feb 2024 | 28,52 | 28,52 | 28,52 | 28,52 | 28,52 | - |
| 23 feb 2024 | 28,52 | 28,52 | 28,52 | 28,52 | 28,52 | - |
| 22 feb 2024 | 28,61 | 28,61 | 28,61 | 28,61 | 28,61 | - |
| 21 feb 2024 | 27,56 | 27,56 | 27,56 | 27,56 | 27,56 | - |
| 20 feb 2024 | 27,66 | 27,66 | 27,66 | 27,66 | 27,66 | - |
| 16 feb 2024 | 28,01 | 28,01 | 28,01 | 28,01 | 28,01 | - |
| 15 feb 2024 | 28,23 | 28,23 | 28,23 | 28,23 | 28,23 | - |
| 14 feb 2024 | 28,23 | 28,23 | 28,23 | 28,23 | 28,23 | - |
| 13 feb 2024 | 27,77 | 27,77 | 27,77 | 27,77 | 27,77 | - |
| 12 feb 2024 | 28,18 | 28,18 | 28,18 | 28,18 | 28,18 | - |
| 09 feb 2024 | 28,34 | 28,34 | 28,34 | 28,34 | 28,34 | - |
| 08 feb 2024 | 28,09 | 28,09 | 28,09 | 28,09 | 28,09 | - |
| 07 feb 2024 | 28,07 | 28,07 | 28,07 | 28,07 | 28,07 | - |
| 06 feb 2024 | 27,71 | 27,71 | 27,71 | 27,71 | 27,71 | - |
| 05 feb 2024 | 27,79 | 27,79 | 27,79 | 27,79 | 27,79 | - |
| 02 feb 2024 | 27,78 | 27,78 | 27,78 | 27,78 | 27,78 | - |
| 01 feb 2024 | 26,98 | 26,98 | 26,98 | 26,98 | 26,98 | - |
| 31 ene 2024 | 26,54 | 26,54 | 26,54 | 26,54 | 26,54 | - |
| 30 ene 2024 | 27,06 | 27,06 | 27,06 | 27,06 | 27,06 | - |
| 29 ene 2024 | 27,20 | 27,20 | 27,20 | 27,20 | 27,20 | - |
| 26 ene 2024 | 26,86 | 26,86 | 26,86 | 26,86 | 26,86 | - |
| 25 ene 2024 | 26,89 | 26,89 | 26,89 | 26,89 | 26,89 | - |
| 24 ene 2024 | 26,78 | 26,78 | 26,78 | 26,78 | 26,78 | - |
| 23 ene 2024 | 26,62 | 26,62 | 26,62 | 26,62 | 26,62 | - |
| 22 ene 2024 | 26,55 | 26,55 | 26,55 | 26,55 | 26,55 | - |
| 19 ene 2024 | 26,51 | 26,51 | 26,51 | 26,51 | 26,51 | - |
| 18 ene 2024 | 26,09 | 26,09 | 26,09 | 26,09 | 26,09 | - |
| 17 ene 2024 | 25,71 | 25,71 | 25,71 | 25,71 | 25,71 | - |
| 16 ene 2024 | 25,77 | 25,77 | 25,77 | 25,77 | 25,77 | - |
| 12 ene 2024 | 25,72 | 25,72 | 25,72 | 25,72 | 25,72 | - |
| 11 ene 2024 | 25,68 | 25,68 | 25,68 | 25,68 | 25,68 | - |
| 10 ene 2024 | 25,60 | 25,60 | 25,60 | 25,60 | 25,60 | - |
| 09 ene 2024 | 25,33 | 25,33 | 25,33 | 25,33 | 25,33 | - |
| 08 ene 2024 | 25,24 | 25,24 | 25,24 | 25,24 | 25,24 | - |
| 05 ene 2024 | 24,62 | 24,62 | 24,62 | 24,62 | 24,62 | - |
| 04 ene 2024 | 24,54 | 24,54 | 24,54 | 24,54 | 24,54 | - |
| 03 ene 2024 | 24,59 | 24,59 | 24,59 | 24,59 | 24,59 | - |
| 02 ene 2024 | 24,83 | 24,83 | 24,83 | 24,83 | 24,83 | - |
| 29 dic 2023 | 25,27 | 25,27 | 25,27 | 25,27 | 25,27 | - |
| 28 dic 2023 | 25,36 | 25,36 | 25,36 | 25,36 | 25,36 | - |
| 27 dic 2023 | 25,33 | 25,33 | 25,33 | 25,33 | 25,33 | - |
| 26 dic 2023 | 25,29 | 25,29 | 25,29 | 25,29 | 25,29 | - |
| 22 dic 2023 | 25,20 | 25,20 | 25,20 | 25,20 | 25,20 | - |
| 21 dic 2023 | 25,19 | 25,19 | 25,19 | 25,19 | 25,19 | - |
| 20 dic 2023 | 24,85 | 24,85 | 24,85 | 24,85 | 24,85 | - |
| 19 dic 2023 | 25,24 | 25,24 | 25,24 | 25,24 | 25,24 | - |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.