Mercados españoles cerrados

Alger Mid Cap Focus I (AFOIX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
15,45-0,19 (-1,21%)
Al cierre: 08:05AM EDT
Intervalo de fechas:
21 jun 2023 - 21 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
21 jun 2024------
20 jun 202415,4515,4515,4515,4515,45-
18 jun 202415,6415,6415,6415,6415,64-
17 jun 202415,4915,4915,4915,4915,49-
14 jun 202415,3915,3915,3915,3915,39-
13 jun 202415,4715,4715,4715,4715,47-
12 jun 202415,5315,5315,5315,5315,53-
11 jun 202415,3215,3215,3215,3215,32-
10 jun 202415,3415,3415,3415,3415,34-
07 jun 202415,1815,1815,1815,1815,18-
06 jun 202415,2615,2615,2615,2615,26-
05 jun 202415,4715,4715,4715,4715,47-
04 jun 202415,1215,1215,1215,1215,12-
03 jun 202415,2615,2615,2615,2615,26-
31 may 202415,5015,5015,5015,5015,50-
30 may 202415,5015,5015,5015,5015,50-
29 may 202415,6015,6015,6015,6015,60-
28 may 202415,7615,7615,7615,7615,76-
24 may 202415,8215,8215,8215,8215,82-
23 may 202415,5415,5415,5415,5415,54-
22 may 202415,6515,6515,6515,6515,65-
21 may 202415,7515,7515,7515,7515,75-
20 may 202415,8215,8215,8215,8215,82-
17 may 202415,7115,7115,7115,7115,71-
16 may 202415,7015,7015,7015,7015,70-
15 may 202415,8915,8915,8915,8915,89-
14 may 202415,5515,5515,5515,5515,55-
13 may 202415,3915,3915,3915,3915,39-
10 may 202415,5015,5015,5015,5015,50-
09 may 202415,5315,5315,5315,5315,53-
08 may 202415,4015,4015,4015,4015,40-
07 may 202415,4615,4615,4615,4615,46-
06 may 202415,5715,5715,5715,5715,57-
03 may 202415,3015,3015,3015,3015,30-
02 may 202415,2015,2015,2015,2015,20-
01 may 202415,0215,0215,0215,0215,02-
30 abr 202415,0715,0715,0715,0715,07-
29 abr 202415,3115,3115,3115,3115,31-
26 abr 202415,2715,2715,2715,2715,27-
25 abr 202415,1015,1015,1015,1015,10-
24 abr 202415,0215,0215,0215,0215,02-
23 abr 202415,0815,0815,0815,0815,08-
22 abr 202414,6814,6814,6814,6814,68-
19 abr 202414,5114,5114,5114,5114,51-
18 abr 202414,8314,8314,8314,8314,83-
17 abr 202414,9714,9714,9714,9714,97-
16 abr 202415,1315,1315,1315,1315,13-
15 abr 202415,0615,0615,0615,0615,06-
12 abr 202415,6615,6615,6615,6615,66-
11 abr 202415,6615,6615,6615,6615,66-
10 abr 202415,5315,5315,5315,5315,53-
09 abr 202415,6915,6915,6915,6915,69-
08 abr 202415,7415,7415,7415,7415,74-
05 abr 202415,7515,7515,7515,7515,75-
04 abr 202415,4315,4315,4315,4315,43-
03 abr 202415,6915,6915,6915,6915,69-
02 abr 202415,6015,6015,6015,6015,60-
01 abr 202415,8115,8115,8115,8115,81-
28 mar 202415,8615,8615,8615,8615,86-
27 mar 202415,8715,8715,8715,8715,87-
26 mar 202415,8915,8915,8915,8915,89-
25 mar 202415,7515,7515,7515,7515,75-
22 mar 202415,7915,7915,7915,7915,79-
21 mar 202415,8215,8215,8215,8215,82-
20 mar 202415,6215,6215,6215,6215,62-
19 mar 202415,3915,3915,3915,3915,39-
18 mar 202415,3715,3715,3715,3715,37-
15 mar 202415,3115,3115,3115,3115,31-
14 mar 202415,4215,4215,4215,4215,42-
13 mar 202415,5615,5615,5615,5615,56-
12 mar 202415,5715,5715,5715,5715,57-
11 mar 202415,2815,2815,2815,2815,28-
08 mar 202415,5015,5015,5015,5015,50-
07 mar 202415,7915,7915,7915,7915,79-
06 mar 202415,5715,5715,5715,5715,57-
05 mar 202415,4015,4015,4015,4015,40-
04 mar 202415,7315,7315,7315,7315,73-
01 mar 202415,5915,5915,5915,5915,59-
29 feb 202415,3915,3915,3915,3915,39-
28 feb 202415,0815,0815,0815,0815,08-
27 feb 202415,0215,0215,0215,0215,02-
26 feb 202415,0015,0015,0015,0015,00-
23 feb 202414,8814,8814,8814,8814,88-
22 feb 202414,9014,9014,9014,9014,90-
21 feb 202414,4914,4914,4914,4914,49-
20 feb 202414,6314,6314,6314,6314,63-
16 feb 202414,8314,8314,8314,8314,83-
15 feb 202415,0215,0215,0215,0215,02-
14 feb 202414,9914,9914,9914,9914,99-
13 feb 202414,5914,5914,5914,5914,59-
12 feb 202414,8514,8514,8514,8514,85-
09 feb 202414,9614,9614,9614,9614,96-
08 feb 202414,7814,7814,7814,7814,78-
07 feb 202414,6314,6314,6314,6314,63-
06 feb 202414,4014,4014,4014,4014,40-
05 feb 202414,3714,3714,3714,3714,37-
02 feb 202414,3714,3714,3714,3714,37-
01 feb 202414,1214,1214,1214,1214,12-
31 ene 202413,8913,8913,8913,8913,89-
30 ene 202414,1314,1314,1314,1314,13-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...