Mercados españoles abiertos en 4 hrs 34 min

AMG River Road Focused Absolute Value I (AFAVX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
13,45+0,10 (+0,75%)
Al cierre: 08:01PM EDT
Intervalo de fechas:
02 may 2023 - 02 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
02 may 202413,3513,3513,3513,3513,35-
01 may 202413,3513,3513,3513,3513,35-
30 abr 202413,3913,3913,3913,3913,39-
29 abr 202413,6313,6313,6313,6313,63-
26 abr 202413,5513,5513,5513,5513,55-
25 abr 202413,5413,5413,5413,5413,54-
24 abr 202413,6513,6513,6513,6513,65-
23 abr 202413,6313,6313,6313,6313,63-
22 abr 202413,6613,6613,6613,6613,66-
19 abr 202413,6013,6013,6013,6013,60-
18 abr 202413,4713,4713,4713,4713,47-
17 abr 202413,4013,4013,4013,4013,40-
16 abr 202413,4213,4213,4213,4213,42-
15 abr 202413,4913,4913,4913,4913,49-
12 abr 202413,7913,7913,7913,7913,79-
11 abr 202413,7913,7913,7913,7913,79-
10 abr 202413,8313,8313,8313,8313,83-
09 abr 202413,9413,9413,9413,9413,94-
08 abr 202413,9713,9713,9713,9713,97-
05 abr 202414,0414,0414,0414,0414,04-
04 abr 202413,9413,9413,9413,9413,94-
03 abr 202414,0514,0514,0514,0514,05-
02 abr 202414,0014,0014,0014,0014,00-
01 abr 202414,0714,0714,0714,0714,07-
28 mar 202414,1414,1414,1414,1414,14-
27 mar 202414,1014,1014,1014,1014,10-
26 mar 202413,9613,9613,9613,9613,96-
25 mar 202413,9513,9513,9513,9513,95-
22 mar 202414,0014,0014,0014,0014,00-
21 mar 202414,0714,0714,0714,0714,07-
20 mar 202414,0314,0314,0314,0314,03-
19 mar 202413,9613,9613,9613,9613,96-
18 mar 202413,8613,8613,8613,8613,86-
15 mar 202413,8413,8413,8413,8413,84-
14 mar 202413,7613,7613,7613,7613,76-
13 mar 202413,8413,8413,8413,8413,84-
12 mar 202413,7713,7713,7713,7713,77-
11 mar 202413,7413,7413,7413,7413,74-
08 mar 202413,7013,7013,7013,7013,70-
07 mar 202413,7213,7213,7213,7213,72-
06 mar 202413,5213,5213,5213,5213,52-
05 mar 202413,4413,4413,4413,4413,44-
04 mar 202413,4913,4913,4913,4913,49-
01 mar 202413,4813,4813,4813,4813,48-
29 feb 202413,4613,4613,4613,4613,46-
28 feb 202413,3513,3513,3513,3513,35-
27 feb 202413,4113,4113,4113,4113,41-
26 feb 202413,4113,4113,4113,4113,41-
23 feb 202413,4613,4613,4613,4613,46-
22 feb 202413,3413,3413,3413,3413,34-
21 feb 202413,2313,2313,2313,2313,23-
20 feb 202413,2213,2213,2213,2213,22-
16 feb 202413,2513,2513,2513,2513,25-
15 feb 202413,3013,3013,3013,3013,30-
14 feb 202413,1013,1013,1013,1013,10-
13 feb 202412,9612,9612,9612,9612,96-
12 feb 202413,1713,1713,1713,1713,17-
09 feb 202413,0213,0213,0213,0213,02-
08 feb 202413,0313,0313,0313,0313,03-
07 feb 202413,0513,0513,0513,0513,05-
06 feb 202413,0013,0013,0013,0013,00-
05 feb 202412,9412,9412,9412,9412,94-
02 feb 202413,0613,0613,0613,0613,06-
01 feb 202413,1313,1313,1313,1313,13-
31 ene 202413,0113,0113,0113,0113,01-
30 ene 202413,2013,2013,2013,2013,20-
29 ene 202413,1413,1413,1413,1413,14-
26 ene 202413,0913,0913,0913,0913,09-
25 ene 202413,0413,0413,0413,0413,04-
24 ene 202412,8512,8512,8512,8512,85-
23 ene 202412,9212,9212,9212,9212,92-
22 ene 202412,9112,9112,9112,9112,91-
19 ene 202412,8212,8212,8212,8212,82-
18 ene 202412,7412,7412,7412,7412,74-
17 ene 202412,6712,6712,6712,6712,67-
16 ene 202412,7312,7312,7312,7312,73-
12 ene 202412,7912,7912,7912,7912,79-
11 ene 202412,8112,8112,8112,8112,81-
10 ene 202412,8712,8712,8712,8712,87-
09 ene 202412,8912,8912,8912,8912,89-
08 ene 202412,9512,9512,9512,9512,95-
05 ene 202412,8012,8012,8012,8012,80-
04 ene 202412,7212,7212,7212,7212,72-
03 ene 202412,7312,7312,7312,7312,73-
02 ene 202412,8212,8212,8212,8212,82-
29 dic 202312,8012,8012,8012,8012,80-
28 dic 202312,8412,8412,8412,8412,84-
27 dic 202312,8312,8312,8312,8312,83-
26 dic 202312,7912,7912,7912,7912,79-
22 dic 202312,7612,7612,7612,7612,76-
21 dic 202312,7012,7012,7012,7012,70-
20 dic 202312,5812,5812,5812,5812,58-
19 dic 202312,7512,7512,7512,7512,75-
18 dic 202312,6512,6512,6512,6512,65-
15 dic 202312,5912,5912,5912,5912,59-
14 dic 202312,6312,6312,6312,6312,63-
14 dic 20230.165 Dividendo
14 dic 20230.192 Plusvalía
13 dic 202312,8812,8812,8812,8812,52-
12 dic 202312,7112,7112,7112,7112,36-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...