Mercados españoles abiertos en 7 hrs 7 min

Alger Capital Appreciation Instl R (ACARX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
28,310,00 (0,00%)
Al cierre: 06:45PM EDT
Intervalo de fechas:
01 may 2023 - 01 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
01 may 2024------
30 abr 202428,3128,3128,3128,3128,31-
29 abr 202428,8228,8228,8228,8228,82-
26 abr 202428,8728,8728,8728,8728,87-
25 abr 202428,2728,2728,2728,2728,27-
24 abr 202428,4828,4828,4828,4828,48-
23 abr 202428,5728,5728,5728,5728,57-
22 abr 202427,9827,9827,9827,9827,98-
19 abr 202427,6527,6527,6527,6527,65-
18 abr 202428,4828,4828,4828,4828,48-
17 abr 202428,7228,7228,7228,7228,72-
16 abr 202429,0629,0629,0629,0629,06-
15 abr 202428,9928,9928,9928,9928,99-
12 abr 202430,0430,0430,0430,0430,04-
11 abr 202430,0430,0430,0430,0430,04-
10 abr 202429,5829,5829,5829,5829,58-
09 abr 202429,6929,6929,6929,6929,69-
08 abr 202429,7129,7129,7129,7129,71-
05 abr 202429,8229,8229,8229,8229,82-
04 abr 202429,2529,2529,2529,2529,25-
03 abr 202429,6829,6829,6829,6829,68-
02 abr 202429,5229,5229,5229,5229,52-
01 abr 202429,7229,7229,7229,7229,72-
28 mar 202429,6129,6129,6129,6129,61-
27 mar 202429,6629,6629,6629,6629,66-
26 mar 202429,6729,6729,6729,6729,67-
25 mar 202429,8029,8029,8029,8029,80-
22 mar 202429,8929,8929,8929,8929,89-
21 mar 202429,7729,7729,7729,7729,77-
20 mar 202429,5829,5829,5829,5829,58-
19 mar 202429,2629,2629,2629,2629,26-
18 mar 202429,1129,1129,1129,1129,11-
15 mar 202428,8728,8728,8728,8728,87-
14 mar 202429,2229,2229,2229,2229,22-
13 mar 202429,2729,2729,2729,2729,27-
12 mar 202429,4529,4529,4529,4529,45-
11 mar 202428,7728,7728,7728,7728,77-
08 mar 202429,1329,1329,1329,1329,13-
07 mar 202429,6229,6229,6229,6229,62-
06 mar 202429,0929,0929,0929,0929,09-
05 mar 202428,8828,8828,8828,8828,88-
04 mar 202429,3929,3929,3929,3929,39-
01 mar 202429,3829,3829,3829,3829,38-
29 feb 202428,9128,9128,9128,9128,91-
28 feb 202428,5328,5328,5328,5328,53-
27 feb 202428,6928,6928,6928,6928,69-
26 feb 202428,6428,6428,6428,6428,64-
23 feb 202428,6428,6428,6428,6428,64-
22 feb 202428,7328,7328,7328,7328,73-
21 feb 202427,6727,6727,6727,6727,67-
20 feb 202427,7827,7827,7827,7827,78-
16 feb 202428,1328,1328,1328,1328,13-
15 feb 202428,3528,3528,3528,3528,35-
14 feb 202428,3528,3528,3528,3528,35-
13 feb 202427,8927,8927,8927,8927,89-
12 feb 202428,3028,3028,3028,3028,30-
09 feb 202428,4828,4828,4828,4828,48-
08 feb 202428,2228,2228,2228,2228,22-
07 feb 202428,2028,2028,2028,2028,20-
06 feb 202427,8327,8327,8327,8327,83-
05 feb 202427,9227,9227,9227,9227,92-
02 feb 202427,9227,9227,9227,9227,92-
01 feb 202427,1127,1127,1127,1127,11-
31 ene 202426,6726,6726,6726,6726,67-
30 ene 202427,1927,1927,1927,1927,19-
29 ene 202427,3427,3427,3427,3427,34-
26 ene 202426,9926,9926,9926,9926,99-
25 ene 202427,0227,0227,0227,0227,02-
24 ene 202426,9126,9126,9126,9126,91-
23 ene 202426,7526,7526,7526,7526,75-
22 ene 202426,6826,6826,6826,6826,68-
19 ene 202426,6526,6526,6526,6526,65-
18 ene 202426,2226,2226,2226,2226,22-
17 ene 202425,8425,8425,8425,8425,84-
16 ene 202425,9025,9025,9025,9025,90-
12 ene 202425,8525,8525,8525,8525,85-
11 ene 202425,8125,8125,8125,8125,81-
10 ene 202425,7225,7225,7225,7225,72-
09 ene 202425,4525,4525,4525,4525,45-
08 ene 202425,3525,3525,3525,3525,35-
05 ene 202424,7424,7424,7424,7424,74-
04 ene 202424,6524,6524,6524,6524,65-
03 ene 202424,7124,7124,7124,7124,71-
02 ene 202424,9524,9524,9524,9524,95-
29 dic 202325,3925,3925,3925,3925,39-
28 dic 202325,4825,4825,4825,4825,48-
27 dic 202325,4625,4625,4625,4625,46-
26 dic 202325,4125,4125,4125,4125,41-
22 dic 202325,3325,3325,3325,3325,33-
21 dic 202325,3125,3125,3125,3125,31-
20 dic 202324,9824,9824,9824,9824,98-
19 dic 202325,3825,3825,3825,3825,38-
18 dic 202325,2425,2425,2425,2425,24-
15 dic 202325,0325,0325,0325,0325,03-
14 dic 202324,9424,9424,9424,9424,94-
14 dic 20230 Dividendo
14 dic 20232.68 Plusvalía
13 dic 202327,7627,7627,7627,7625,08-
12 dic 202327,4727,4727,4727,4724,82-
11 dic 202327,1927,1927,1927,1924,57-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...