Mercados españoles cerrados en 5 hrs 57 min

AB High Income R (AGDRX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
6,88+0,04 (+0,58%)
Al cierre: 08:01PM EDT
Intervalo de fechas:
06 may 2023 - 06 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 may 2024------
02 may 20246,846,846,846,846,84-
01 may 20246,826,826,826,826,82-
30 abr 20246,826,826,826,826,82-
30 abr 20240.04 Dividendo
29 abr 20246,836,836,836,836,79-
26 abr 20246,826,826,826,826,78-
25 abr 20246,816,816,816,816,77-
24 abr 20246,836,836,836,836,79-
23 abr 20246,836,836,836,836,79-
22 abr 20246,816,816,816,816,77-
19 abr 20246,806,806,806,806,76-
18 abr 20246,796,796,796,796,75-
17 abr 20246,806,806,806,806,76-
16 abr 20246,806,806,806,806,76-
15 abr 20246,826,826,826,826,78-
12 abr 20246,856,856,856,856,81-
11 abr 20246,856,856,856,856,81-
10 abr 20246,876,876,876,876,83-
09 abr 20246,906,906,906,906,86-
08 abr 20246,896,896,896,896,85-
05 abr 20246,896,896,896,896,85-
04 abr 20246,906,906,906,906,86-
03 abr 20246,906,906,906,906,86-
02 abr 20246,906,906,906,906,86-
01 abr 20246,916,916,916,916,87-
28 mar 20246,936,936,936,936,89-
27 mar 20246,936,936,936,936,89-
26 mar 20246,926,926,926,926,88-
25 mar 20246,936,936,936,936,89-
22 mar 20246,936,936,936,936,89-
21 mar 20246,936,936,936,936,89-
20 mar 20246,936,936,936,936,89-
19 mar 20246,926,926,926,926,88-
18 mar 20246,896,896,896,896,85-
15 mar 20246,896,896,896,896,85-
14 mar 20246,906,906,906,906,86-
13 mar 20246,926,926,926,926,88-
12 mar 20246,916,916,916,916,87-
11 mar 20246,926,926,926,926,88-
08 mar 20246,926,926,926,926,88-
07 mar 20246,916,916,916,916,87-
06 mar 20246,906,906,906,906,86-
05 mar 20246,896,896,896,896,85-
04 mar 20246,896,896,896,896,85-
01 mar 20246,886,886,886,886,84-
29 feb 20246,876,876,876,876,83-
28 feb 20246,876,876,876,876,83-
27 feb 20246,876,876,876,876,83-
26 feb 20246,886,886,886,886,84-
23 feb 20246,886,886,886,886,84-
22 feb 20246,876,876,876,876,83-
21 feb 20246,856,856,856,856,81-
20 feb 20246,866,866,866,866,82-
16 feb 20246,856,856,856,856,81-
15 feb 20246,866,866,866,866,82-
14 feb 20246,846,846,846,846,80-
13 feb 20246,836,836,836,836,79-
12 feb 20246,876,876,876,876,83-
09 feb 20246,876,876,876,876,83-
08 feb 20246,876,876,876,876,83-
07 feb 20246,876,876,876,876,83-
06 feb 20246,876,876,876,876,83-
05 feb 20246,856,856,856,856,81-
02 feb 20246,886,886,886,886,84-
01 feb 20246,916,916,916,916,87-
31 ene 20246,896,896,896,896,85-
31 ene 20240.039 Dividendo
30 ene 20246,896,896,896,896,81-
29 ene 20246,896,896,896,896,81-
26 ene 20246,886,886,886,886,80-
25 ene 20246,876,876,876,876,79-
24 ene 20246,866,866,866,866,78-
23 ene 20246,866,866,866,866,78-
22 ene 20246,866,866,866,866,78-
19 ene 20246,856,856,856,856,77-
18 ene 20246,846,846,846,846,76-
17 ene 20246,846,846,846,846,76-
16 ene 20246,876,876,876,876,79-
12 ene 20246,906,906,906,906,82-
11 ene 20246,886,886,886,886,80-
10 ene 20246,876,876,876,876,79-
09 ene 20246,866,866,866,866,78-
08 ene 20246,856,856,856,856,77-
05 ene 20246,846,846,846,846,76-
04 ene 20246,846,846,846,846,76-
03 ene 20246,866,866,866,866,78-
02 ene 20246,896,896,896,896,81-
29 dic 20236,926,926,926,926,84-
29 dic 20230.041 Dividendo
28 dic 20236,926,926,926,926,80-
27 dic 20236,936,936,936,936,81-
26 dic 20236,916,916,916,916,79-
22 dic 20236,906,906,906,906,78-
21 dic 20236,906,906,906,906,78-
20 dic 20236,896,896,896,896,77-
19 dic 20236,886,886,886,886,76-
18 dic 20236,866,866,866,866,74-
15 dic 20236,876,876,876,876,75-
14 dic 20236,866,866,866,866,74-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...