Mercados españoles cerrados en 8 hrs 29 min

AB High Income R (AGDRX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
6,83+0,02 (+0,29%)
Al cierre: 08:01PM EDT
Intervalo de fechas:
24 abr 2023 - 24 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
23 abr 20246,836,836,836,836,83-
22 abr 20246,816,816,816,816,81-
19 abr 20246,806,806,806,806,80-
18 abr 20246,796,796,796,796,79-
17 abr 20246,806,806,806,806,80-
16 abr 20246,806,806,806,806,80-
15 abr 20246,826,826,826,826,82-
12 abr 20246,856,856,856,856,85-
11 abr 20246,856,856,856,856,85-
10 abr 20246,876,876,876,876,87-
09 abr 20246,906,906,906,906,90-
08 abr 20246,896,896,896,896,89-
05 abr 20246,896,896,896,896,89-
04 abr 20246,906,906,906,906,90-
03 abr 20246,906,906,906,906,90-
02 abr 20246,906,906,906,906,90-
01 abr 20246,916,916,916,916,91-
28 mar 20246,936,936,936,936,93-
27 mar 20246,936,936,936,936,93-
26 mar 20246,926,926,926,926,92-
25 mar 20246,936,936,936,936,93-
22 mar 20246,936,936,936,936,93-
21 mar 20246,936,936,936,936,93-
20 mar 20246,936,936,936,936,93-
19 mar 20246,926,926,926,926,92-
18 mar 20246,896,896,896,896,89-
15 mar 20246,896,896,896,896,89-
14 mar 20246,906,906,906,906,90-
13 mar 20246,926,926,926,926,92-
12 mar 20246,916,916,916,916,91-
11 mar 20246,926,926,926,926,92-
08 mar 20246,926,926,926,926,92-
07 mar 20246,916,916,916,916,91-
06 mar 20246,906,906,906,906,90-
05 mar 20246,896,896,896,896,89-
04 mar 20246,896,896,896,896,89-
01 mar 20246,886,886,886,886,88-
29 feb 20246,876,876,876,876,87-
28 feb 20246,876,876,876,876,87-
27 feb 20246,876,876,876,876,87-
26 feb 20246,886,886,886,886,88-
23 feb 20246,886,886,886,886,88-
22 feb 20246,876,876,876,876,87-
21 feb 20246,856,856,856,856,85-
20 feb 20246,866,866,866,866,86-
16 feb 20246,856,856,856,856,85-
15 feb 20246,866,866,866,866,86-
14 feb 20246,846,846,846,846,84-
13 feb 20246,836,836,836,836,83-
12 feb 20246,876,876,876,876,87-
09 feb 20246,876,876,876,876,87-
08 feb 20246,876,876,876,876,87-
07 feb 20246,876,876,876,876,87-
06 feb 20246,876,876,876,876,87-
05 feb 20246,856,856,856,856,85-
02 feb 20246,886,886,886,886,88-
01 feb 20246,916,916,916,916,91-
31 ene 20246,896,896,896,896,89-
31 ene 20240.039 Dividendo
30 ene 20246,896,896,896,896,85-
29 ene 20246,896,896,896,896,85-
26 ene 20246,886,886,886,886,84-
25 ene 20246,876,876,876,876,83-
24 ene 20246,866,866,866,866,82-
23 ene 20246,866,866,866,866,82-
22 ene 20246,866,866,866,866,82-
19 ene 20246,856,856,856,856,81-
18 ene 20246,846,846,846,846,80-
17 ene 20246,846,846,846,846,80-
16 ene 20246,876,876,876,876,83-
12 ene 20246,906,906,906,906,86-
11 ene 20246,886,886,886,886,84-
10 ene 20246,876,876,876,876,83-
09 ene 20246,866,866,866,866,82-
08 ene 20246,856,856,856,856,81-
05 ene 20246,846,846,846,846,80-
04 ene 20246,846,846,846,846,80-
03 ene 20246,866,866,866,866,82-
02 ene 20246,896,896,896,896,85-
29 dic 20236,926,926,926,926,88-
29 dic 20230.041 Dividendo
28 dic 20236,926,926,926,926,84-
27 dic 20236,936,936,936,936,85-
26 dic 20236,916,916,916,916,83-
22 dic 20236,906,906,906,906,82-
21 dic 20236,906,906,906,906,82-
20 dic 20236,896,896,896,896,81-
19 dic 20236,886,886,886,886,80-
18 dic 20236,866,866,866,866,78-
15 dic 20236,876,876,876,876,79-
14 dic 20236,866,866,866,866,78-
13 dic 20236,786,786,786,786,70-
12 dic 20236,746,746,746,746,66-
11 dic 20236,736,736,736,736,65-
08 dic 20236,736,736,736,736,65-
07 dic 20236,756,756,756,756,67-
06 dic 20236,746,746,746,746,66-
05 dic 20236,736,736,736,736,65-
04 dic 20236,726,726,726,726,64-
01 dic 20236,726,726,726,726,64-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...