Mercados españoles cerrados en 1 hr 38 mins

Alger Emerging Markets C (ACEMX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
10,25+0,13 (+1,28%)
A partir del 08:05AM EDT. Mercado abierto.
Intervalo de fechas:
05 jul 2023 - 05 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
05 jul 2024------
03 jul 202410,2510,2510,2510,2510,25-
02 jul 202410,1210,1210,1210,1210,12-
01 jul 202410,1410,1410,1410,1410,14-
28 jun 202410,1610,1610,1610,1610,16-
27 jun 202410,1410,1410,1410,1410,14-
26 jun 202410,1410,1410,1410,1410,14-
25 jun 202410,1210,1210,1210,1210,12-
24 jun 202410,0410,0410,0410,0410,04-
21 jun 202410,0410,0410,0410,0410,04-
20 jun 202410,1010,1010,1010,1010,10-
18 jun 202410,1110,1110,1110,1110,11-
17 jun 202410,0410,0410,0410,0410,04-
14 jun 20249,999,999,999,999,99-
13 jun 20249,989,989,989,989,98-
12 jun 20249,999,999,999,999,99-
11 jun 20249,919,919,919,919,91-
10 jun 20249,969,969,969,969,96-
07 jun 20249,919,919,919,919,91-
06 jun 20249,979,979,979,979,97-
05 jun 20249,939,939,939,939,93-
04 jun 20249,739,739,739,739,73-
03 jun 20249,899,899,899,899,89-
31 may 20249,849,849,849,849,84-
30 may 20249,849,849,849,849,84-
29 may 20249,899,899,899,899,89-
28 may 202410,0210,0210,0210,0210,02-
24 may 202410,0910,0910,0910,0910,09-
23 may 202410,0510,0510,0510,0510,05-
22 may 202410,0910,0910,0910,0910,09-
21 may 202410,1610,1610,1610,1610,16-
20 may 202410,2310,2310,2310,2310,23-
17 may 202410,2010,2010,2010,2010,20-
16 may 202410,1910,1910,1910,1910,19-
15 may 202410,1910,1910,1910,1910,19-
14 may 202410,1010,1010,1010,1010,10-
13 may 202410,0510,0510,0510,0510,05-
10 may 202410,0610,0610,0610,0610,06-
09 may 202410,0710,0710,0710,0710,07-
08 may 202410,0810,0810,0810,0810,08-
07 may 202410,0610,0610,0610,0610,06-
06 may 202410,1010,1010,1010,1010,10-
03 may 202410,0510,0510,0510,0510,05-
02 may 20249,909,909,909,909,90-
01 may 20249,719,719,719,719,71-
30 abr 20249,719,719,719,719,71-
29 abr 20249,819,819,819,819,81-
26 abr 20249,779,779,779,779,77-
25 abr 20249,699,699,699,699,69-
24 abr 20249,699,699,699,699,69-
23 abr 20249,669,669,669,669,66-
22 abr 20249,549,549,549,549,54-
19 abr 20249,459,459,459,459,45-
18 abr 20249,559,559,559,559,55-
17 abr 20249,539,539,539,539,53-
16 abr 20249,579,579,579,579,57-
15 abr 20249,709,709,709,709,70-
12 abr 20249,999,999,999,999,99-
11 abr 20249,999,999,999,999,99-
10 abr 20249,959,959,959,959,95-
09 abr 202410,0010,0010,0010,0010,00-
08 abr 20249,939,939,939,939,93-
05 abr 20249,939,939,939,939,93-
04 abr 20249,879,879,879,879,87-
03 abr 20249,909,909,909,909,90-
02 abr 20249,929,929,929,929,92-
01 abr 20249,859,859,859,859,85-
28 mar 20249,799,799,799,799,79-
27 mar 20249,759,759,759,759,75-
26 mar 20249,829,829,829,829,82-
25 mar 20249,809,809,809,809,80-
22 mar 20249,829,829,829,829,82-
21 mar 20249,949,949,949,949,94-
20 mar 20249,899,899,899,899,89-
19 mar 20249,789,789,789,789,78-
18 mar 20249,799,799,799,799,79-
15 mar 20249,809,809,809,809,80-
14 mar 20249,919,919,919,919,91-
13 mar 20249,899,899,899,899,89-
12 mar 20249,909,909,909,909,90-
11 mar 20249,789,789,789,789,78-
08 mar 20249,789,789,789,789,78-
07 mar 20249,819,819,819,819,81-
06 mar 20249,769,769,769,769,76-
05 mar 20249,669,669,669,669,66-
04 mar 20249,759,759,759,759,75-
01 mar 20249,789,789,789,789,78-
29 feb 20249,709,709,709,709,70-
28 feb 20249,639,639,639,639,63-
27 feb 20249,719,719,719,719,71-
26 feb 20249,679,679,679,679,67-
23 feb 20249,699,699,699,699,69-
22 feb 20249,749,749,749,749,74-
21 feb 20249,599,599,599,599,59-
20 feb 20249,609,609,609,609,60-
16 feb 20249,569,569,569,569,56-
15 feb 20249,549,549,549,549,54-
14 feb 20249,479,479,479,479,47-
13 feb 20249,409,409,409,409,40-
12 feb 20249,509,509,509,509,50-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...