Mercados españoles cerrados
S&P 500
5.537,02 +28,01 (+0,51%) Nasdaq
18.188,30 +159,54 (+0,88%) NIKKEI 225
40.913,65 +332,89 (+0,82%) Dólar/Euro
1,0815 +0,0028 (+0,26%) Petróleo Brent
87,50 +0,16 (+0,18%) Bitcoin EUR
53.698,46 -1.980,62 (-3,56%)
AB Core Opportunities I (ADGIX)
Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 08:00PM EDT
Intervalo de fechas:
04 jul 2023 - 04 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 03 jul 2024 | 25,86 | 25,86 | 25,86 | 25,86 | 25,86 | - |
| 02 jul 2024 | 25,79 | 25,79 | 25,79 | 25,79 | 25,79 | - |
| 01 jul 2024 | 25,67 | 25,67 | 25,67 | 25,67 | 25,67 | - |
| 28 jun 2024 | 25,70 | 25,70 | 25,70 | 25,70 | 25,70 | - |
| 27 jun 2024 | 25,78 | 25,78 | 25,78 | 25,78 | 25,78 | - |
| 26 jun 2024 | 25,76 | 25,76 | 25,76 | 25,76 | 25,76 | - |
| 25 jun 2024 | 25,76 | 25,76 | 25,76 | 25,76 | 25,76 | - |
| 24 jun 2024 | 25,68 | 25,68 | 25,68 | 25,68 | 25,68 | - |
| 21 jun 2024 | 25,75 | 25,75 | 25,75 | 25,75 | 25,75 | - |
| 20 jun 2024 | 25,76 | 25,76 | 25,76 | 25,76 | 25,76 | - |
| 18 jun 2024 | 25,83 | 25,83 | 25,83 | 25,83 | 25,83 | - |
| 17 jun 2024 | 25,77 | 25,77 | 25,77 | 25,77 | 25,77 | - |
| 14 jun 2024 | 25,56 | 25,56 | 25,56 | 25,56 | 25,56 | - |
| 13 jun 2024 | 25,61 | 25,61 | 25,61 | 25,61 | 25,61 | - |
| 12 jun 2024 | 25,58 | 25,58 | 25,58 | 25,58 | 25,58 | - |
| 11 jun 2024 | 25,39 | 25,39 | 25,39 | 25,39 | 25,39 | - |
| 10 jun 2024 | 25,41 | 25,41 | 25,41 | 25,41 | 25,41 | - |
| 07 jun 2024 | 25,34 | 25,34 | 25,34 | 25,34 | 25,34 | - |
| 06 jun 2024 | 25,42 | 25,42 | 25,42 | 25,42 | 25,42 | - |
| 05 jun 2024 | 25,44 | 25,44 | 25,44 | 25,44 | 25,44 | - |
| 04 jun 2024 | 25,07 | 25,07 | 25,07 | 25,07 | 25,07 | - |
| 03 jun 2024 | 25,08 | 25,08 | 25,08 | 25,08 | 25,08 | - |
| 31 may 2024 | 25,06 | 25,06 | 25,06 | 25,06 | 25,06 | - |
| 30 may 2024 | 24,88 | 24,88 | 24,88 | 24,88 | 24,88 | - |
| 29 may 2024 | 24,97 | 24,97 | 24,97 | 24,97 | 24,97 | - |
| 28 may 2024 | 25,23 | 25,23 | 25,23 | 25,23 | 25,23 | - |
| 24 may 2024 | 25,33 | 25,33 | 25,33 | 25,33 | 25,33 | - |
| 23 may 2024 | 25,11 | 25,11 | 25,11 | 25,11 | 25,11 | - |
| 22 may 2024 | 25,25 | 25,25 | 25,25 | 25,25 | 25,25 | - |
| 21 may 2024 | 25,28 | 25,28 | 25,28 | 25,28 | 25,28 | - |
| 20 may 2024 | 25,22 | 25,22 | 25,22 | 25,22 | 25,22 | - |
| 17 may 2024 | 25,22 | 25,22 | 25,22 | 25,22 | 25,22 | - |
| 16 may 2024 | 25,17 | 25,17 | 25,17 | 25,17 | 25,17 | - |
| 15 may 2024 | 25,32 | 25,32 | 25,32 | 25,32 | 25,32 | - |
| 14 may 2024 | 25,04 | 25,04 | 25,04 | 25,04 | 25,04 | - |
| 13 may 2024 | 24,92 | 24,92 | 24,92 | 24,92 | 24,92 | - |
| 10 may 2024 | 25,02 | 25,02 | 25,02 | 25,02 | 25,02 | - |
| 09 may 2024 | 24,91 | 24,91 | 24,91 | 24,91 | 24,91 | - |
| 08 may 2024 | 24,76 | 24,76 | 24,76 | 24,76 | 24,76 | - |
| 07 may 2024 | 24,71 | 24,71 | 24,71 | 24,71 | 24,71 | - |
| 06 may 2024 | 24,62 | 24,62 | 24,62 | 24,62 | 24,62 | - |
| 03 may 2024 | 24,38 | 24,38 | 24,38 | 24,38 | 24,38 | - |
| 02 may 2024 | 24,08 | 24,08 | 24,08 | 24,08 | 24,08 | - |
| 01 may 2024 | 23,82 | 23,82 | 23,82 | 23,82 | 23,82 | - |
| 30 abr 2024 | 23,80 | 23,80 | 23,80 | 23,80 | 23,80 | - |
| 29 abr 2024 | 24,29 | 24,29 | 24,29 | 24,29 | 24,29 | - |
| 26 abr 2024 | 24,30 | 24,30 | 24,30 | 24,30 | 24,30 | - |
| 25 abr 2024 | 24,06 | 24,06 | 24,06 | 24,06 | 24,06 | - |
| 24 abr 2024 | 24,25 | 24,25 | 24,25 | 24,25 | 24,25 | - |
| 23 abr 2024 | 24,29 | 24,29 | 24,29 | 24,29 | 24,29 | - |
| 22 abr 2024 | 24,02 | 24,02 | 24,02 | 24,02 | 24,02 | - |
| 19 abr 2024 | 23,85 | 23,85 | 23,85 | 23,85 | 23,85 | - |
| 18 abr 2024 | 24,05 | 24,05 | 24,05 | 24,05 | 24,05 | - |
| 17 abr 2024 | 24,11 | 24,11 | 24,11 | 24,11 | 24,11 | - |
| 16 abr 2024 | 24,25 | 24,25 | 24,25 | 24,25 | 24,25 | - |
| 15 abr 2024 | 24,24 | 24,24 | 24,24 | 24,24 | 24,24 | - |
| 12 abr 2024 | 24,47 | 24,47 | 24,47 | 24,47 | 24,47 | - |
| 11 abr 2024 | 24,85 | 24,85 | 24,85 | 24,85 | 24,85 | - |
| 10 abr 2024 | 24,75 | 24,75 | 24,75 | 24,75 | 24,75 | - |
| 09 abr 2024 | 24,98 | 24,98 | 24,98 | 24,98 | 24,98 | - |
| 08 abr 2024 | 25,00 | 25,00 | 25,00 | 25,00 | 25,00 | - |
| 05 abr 2024 | 25,02 | 25,02 | 25,02 | 25,02 | 25,02 | - |
| 04 abr 2024 | 24,72 | 24,72 | 24,72 | 24,72 | 24,72 | - |
| 03 abr 2024 | 25,00 | 25,00 | 25,00 | 25,00 | 25,00 | - |
| 02 abr 2024 | 24,92 | 24,92 | 24,92 | 24,92 | 24,92 | - |
| 01 abr 2024 | 25,10 | 25,10 | 25,10 | 25,10 | 25,10 | - |
| 28 mar 2024 | 25,11 | 25,11 | 25,11 | 25,11 | 25,11 | - |
| 27 mar 2024 | 25,11 | 25,11 | 25,11 | 25,11 | 25,11 | - |
| 26 mar 2024 | 25,00 | 25,00 | 25,00 | 25,00 | 25,00 | - |
| 25 mar 2024 | 25,03 | 25,03 | 25,03 | 25,03 | 25,03 | - |
| 22 mar 2024 | 25,13 | 25,13 | 25,13 | 25,13 | 25,13 | - |
| 21 mar 2024 | 25,25 | 25,25 | 25,25 | 25,25 | 25,25 | - |
| 20 mar 2024 | 25,09 | 25,09 | 25,09 | 25,09 | 25,09 | - |
| 19 mar 2024 | 24,90 | 24,90 | 24,90 | 24,90 | 24,90 | - |
| 18 mar 2024 | 24,75 | 24,75 | 24,75 | 24,75 | 24,75 | - |
| 15 mar 2024 | 24,63 | 24,63 | 24,63 | 24,63 | 24,63 | - |
| 14 mar 2024 | 24,73 | 24,73 | 24,73 | 24,73 | 24,73 | - |
| 13 mar 2024 | 24,78 | 24,78 | 24,78 | 24,78 | 24,78 | - |
| 12 mar 2024 | 24,77 | 24,77 | 24,77 | 24,77 | 24,77 | - |
| 11 mar 2024 | 24,49 | 24,49 | 24,49 | 24,49 | 24,49 | - |
| 08 mar 2024 | 24,56 | 24,56 | 24,56 | 24,56 | 24,56 | - |
| 07 mar 2024 | 24,69 | 24,69 | 24,69 | 24,69 | 24,69 | - |
| 06 mar 2024 | 24,41 | 24,41 | 24,41 | 24,41 | 24,41 | - |
| 05 mar 2024 | 24,24 | 24,24 | 24,24 | 24,24 | 24,24 | - |
| 04 mar 2024 | 24,50 | 24,50 | 24,50 | 24,50 | 24,50 | - |
| 01 mar 2024 | 24,53 | 24,53 | 24,53 | 24,53 | 24,53 | - |
| 29 feb 2024 | 24,28 | 24,28 | 24,28 | 24,28 | 24,28 | - |
| 28 feb 2024 | 24,15 | 24,15 | 24,15 | 24,15 | 24,15 | - |
| 27 feb 2024 | 24,24 | 24,24 | 24,24 | 24,24 | 24,24 | - |
| 26 feb 2024 | 24,22 | 24,22 | 24,22 | 24,22 | 24,22 | - |
| 23 feb 2024 | 24,19 | 24,19 | 24,19 | 24,19 | 24,19 | - |
| 22 feb 2024 | 24,13 | 24,13 | 24,13 | 24,13 | 24,13 | - |
| 21 feb 2024 | 23,63 | 23,63 | 23,63 | 23,63 | 23,63 | - |
| 20 feb 2024 | 23,61 | 23,61 | 23,61 | 23,61 | 23,61 | - |
| 16 feb 2024 | 23,73 | 23,73 | 23,73 | 23,73 | 23,73 | - |
| 15 feb 2024 | 23,88 | 23,88 | 23,88 | 23,88 | 23,88 | - |
| 14 feb 2024 | 23,69 | 23,69 | 23,69 | 23,69 | 23,69 | - |
| 13 feb 2024 | 23,44 | 23,44 | 23,44 | 23,44 | 23,44 | - |
| 12 feb 2024 | 23,73 | 23,73 | 23,73 | 23,73 | 23,73 | - |
| 09 feb 2024 | 23,79 | 23,79 | 23,79 | 23,79 | 23,79 | - |
| *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.