Mercados españoles cerrados

Alger Capital Appreciation Z (ACAZX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
34,07-0,05 (-0,15%)
Al cierre: 08:05AM EDT
Intervalo de fechas:
10 jun 2023 - 10 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
10 jun 2024------
07 jun 202434,0734,0734,0734,0734,07-
06 jun 202434,1234,1234,1234,1234,12-
05 jun 202434,2234,2234,2234,2234,22-
04 jun 202433,3833,3833,3833,3833,38-
03 jun 202433,3233,3233,3233,3233,32-
31 may 202433,2033,2033,2033,2033,20-
30 may 202433,2033,2033,2033,2033,20-
29 may 202433,7333,7333,7333,7333,73-
28 may 202433,8433,8433,8433,8433,84-
24 may 202433,5733,5733,5733,5733,57-
23 may 202433,1633,1633,1633,1633,16-
22 may 202433,0633,0633,0633,0633,06-
21 may 202433,1733,1733,1733,1733,17-
20 may 202433,1233,1233,1233,1233,12-
17 may 202432,8532,8532,8532,8532,85-
16 may 202432,9232,9232,9232,9232,92-
15 may 202433,1033,1033,1033,1033,10-
14 may 202432,4732,4732,4732,4732,47-
13 may 202432,2432,2432,2432,2432,24-
10 may 202432,3332,3332,3332,3332,33-
09 may 202432,1932,1932,1932,1932,19-
08 may 202432,0632,0632,0632,0632,06-
07 may 202432,1032,1032,1032,1032,10-
06 may 202432,1632,1632,1632,1632,16-
03 may 202431,6131,6131,6131,6131,61-
02 may 202430,9830,9830,9830,9830,98-
01 may 202430,5230,5230,5230,5230,52-
30 abr 202430,5130,5130,5130,5130,51-
29 abr 202431,0731,0731,0731,0731,07-
26 abr 202431,1231,1231,1231,1231,12-
25 abr 202430,4730,4730,4730,4730,47-
24 abr 202430,7130,7130,7130,7130,71-
23 abr 202430,8130,8130,8130,8130,81-
22 abr 202430,1730,1730,1730,1730,17-
19 abr 202429,8029,8029,8029,8029,80-
18 abr 202430,7130,7130,7130,7130,71-
17 abr 202430,9730,9730,9730,9730,97-
16 abr 202431,3531,3531,3531,3531,35-
15 abr 202431,2631,2631,2631,2631,26-
12 abr 202432,4032,4032,4032,4032,40-
11 abr 202432,4032,4032,4032,4032,40-
10 abr 202431,9031,9031,9031,9031,90-
09 abr 202432,0132,0132,0132,0132,01-
08 abr 202432,0332,0332,0332,0332,03-
05 abr 202432,1532,1532,1532,1532,15-
04 abr 202431,5131,5131,5131,5131,51-
03 abr 202431,9931,9931,9931,9931,99-
02 abr 202431,8231,8231,8231,8231,82-
01 abr 202432,0332,0332,0332,0332,03-
28 mar 202431,9231,9231,9231,9231,92-
27 mar 202431,9731,9731,9731,9731,97-
26 mar 202431,9731,9731,9731,9731,97-
25 mar 202432,1132,1132,1132,1132,11-
22 mar 202432,2132,2132,2132,2132,21-
21 mar 202432,0832,0832,0832,0832,08-
20 mar 202431,8731,8731,8731,8731,87-
19 mar 202431,5231,5231,5231,5231,52-
18 mar 202431,3631,3631,3631,3631,36-
15 mar 202431,1031,1031,1031,1031,10-
14 mar 202431,4831,4831,4831,4831,48-
13 mar 202431,5331,5331,5331,5331,53-
12 mar 202431,7231,7231,7231,7231,72-
11 mar 202431,0031,0031,0031,0031,00-
08 mar 202431,3831,3831,3831,3831,38-
07 mar 202431,9131,9131,9131,9131,91-
06 mar 202431,3431,3431,3431,3431,34-
05 mar 202431,1131,1131,1131,1131,11-
04 mar 202431,6631,6631,6631,6631,66-
01 mar 202431,6531,6531,6531,6531,65-
29 feb 202431,1431,1431,1431,1431,14-
28 feb 202430,7330,7330,7330,7330,73-
27 feb 202430,8930,8930,8930,8930,89-
26 feb 202430,8530,8530,8530,8530,85-
23 feb 202430,8430,8430,8430,8430,84-
22 feb 202430,9430,9430,9430,9430,94-
21 feb 202429,8029,8029,8029,8029,80-
20 feb 202429,9229,9229,9229,9229,92-
16 feb 202430,2930,2930,2930,2930,29-
15 feb 202430,5230,5230,5230,5230,52-
14 feb 202430,5330,5330,5330,5330,53-
13 feb 202430,0330,0330,0330,0330,03-
12 feb 202430,4730,4730,4730,4730,47-
09 feb 202430,6530,6530,6530,6530,65-
08 feb 202430,3730,3730,3730,3730,37-
07 feb 202430,3530,3530,3530,3530,35-
06 feb 202429,9629,9629,9629,9629,96-
05 feb 202430,0430,0430,0430,0430,04-
02 feb 202430,0430,0430,0430,0430,04-
01 feb 202429,1729,1729,1729,1729,17-
31 ene 202428,6928,6928,6928,6928,69-
30 ene 202429,2629,2629,2629,2629,26-
29 ene 202429,4129,4129,4129,4129,41-
26 ene 202429,0429,0429,0429,0429,04-
25 ene 202429,0729,0729,0729,0729,07-
24 ene 202428,9528,9528,9528,9528,95-
23 ene 202428,7728,7728,7728,7728,77-
22 ene 202428,7028,7028,7028,7028,70-
19 ene 202428,6628,6628,6628,6628,66-
18 ene 202428,2028,2028,2028,2028,20-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...