Mercados españoles cerrados

AB High Income Z (AGDZX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
6,90+0,04 (+0,58%)
Al cierre: 08:01PM EDT
Intervalo de fechas:
03 may 2023 - 03 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 may 2024------
02 may 20246,866,866,866,866,86-
01 may 20246,846,846,846,846,84-
30 abr 20246,846,846,846,846,84-
30 abr 20240.045 Dividendo
29 abr 20246,856,856,856,856,80-
26 abr 20246,846,846,846,846,80-
25 abr 20246,826,826,826,826,78-
24 abr 20246,856,856,856,856,80-
23 abr 20246,856,856,856,856,80-
22 abr 20246,836,836,836,836,79-
19 abr 20246,826,826,826,826,78-
18 abr 20246,816,816,816,816,77-
17 abr 20246,826,826,826,826,78-
16 abr 20246,816,816,816,816,77-
15 abr 20246,846,846,846,846,80-
12 abr 20246,876,876,876,876,82-
11 abr 20246,876,876,876,876,82-
10 abr 20246,896,896,896,896,84-
09 abr 20246,926,926,926,926,87-
08 abr 20246,916,916,916,916,86-
05 abr 20246,916,916,916,916,86-
04 abr 20246,926,926,926,926,87-
03 abr 20246,926,926,926,926,87-
02 abr 20246,926,926,926,926,87-
01 abr 20246,936,936,936,936,88-
28 mar 20246,956,956,956,956,90-
27 mar 20246,956,956,956,956,90-
26 mar 20246,946,946,946,946,89-
25 mar 20246,956,956,956,956,90-
22 mar 20246,956,956,956,956,90-
21 mar 20246,956,956,956,956,90-
20 mar 20246,956,956,956,956,90-
19 mar 20246,946,946,946,946,89-
18 mar 20246,916,916,916,916,86-
15 mar 20246,916,916,916,916,86-
14 mar 20246,926,926,926,926,87-
13 mar 20246,946,946,946,946,89-
12 mar 20246,936,936,936,936,88-
11 mar 20246,946,946,946,946,89-
08 mar 20246,946,946,946,946,89-
07 mar 20246,936,936,936,936,88-
06 mar 20246,926,926,926,926,87-
05 mar 20246,916,916,916,916,86-
04 mar 20246,916,916,916,916,86-
01 mar 20246,906,906,906,906,85-
29 feb 20246,896,896,896,896,84-
28 feb 20246,896,896,896,896,84-
27 feb 20246,896,896,896,896,84-
26 feb 20246,906,906,906,906,85-
23 feb 20246,906,906,906,906,85-
22 feb 20246,896,896,896,896,84-
21 feb 20246,876,876,876,876,82-
20 feb 20246,886,886,886,886,83-
16 feb 20246,876,876,876,876,82-
15 feb 20246,886,886,886,886,83-
14 feb 20246,866,866,866,866,81-
13 feb 20246,856,856,856,856,80-
12 feb 20246,896,896,896,896,84-
09 feb 20246,896,896,896,896,84-
08 feb 20246,896,896,896,896,84-
07 feb 20246,896,896,896,896,84-
06 feb 20246,896,896,896,896,84-
05 feb 20246,876,876,876,876,82-
02 feb 20246,906,906,906,906,85-
01 feb 20246,936,936,936,936,88-
31 ene 20246,916,916,916,916,86-
31 ene 20240.043 Dividendo
30 ene 20246,916,916,916,916,82-
29 ene 20246,916,916,916,916,82-
26 ene 20246,896,896,896,896,80-
25 ene 20246,896,896,896,896,80-
24 ene 20246,886,886,886,886,79-
23 ene 20246,886,886,886,886,79-
22 ene 20246,886,886,886,886,79-
19 ene 20246,876,876,876,876,78-
18 ene 20246,866,866,866,866,77-
17 ene 20246,866,866,866,866,77-
16 ene 20246,896,896,896,896,80-
12 ene 20246,916,916,916,916,82-
11 ene 20246,906,906,906,906,81-
10 ene 20246,896,896,896,896,80-
09 ene 20246,886,886,886,886,79-
08 ene 20246,876,876,876,876,78-
05 ene 20246,866,866,866,866,77-
04 ene 20246,866,866,866,866,77-
03 ene 20246,886,886,886,886,79-
02 ene 20246,916,916,916,916,82-
29 dic 20236,946,946,946,946,85-
29 dic 20230.045 Dividendo
28 dic 20236,946,946,946,946,81-
27 dic 20236,956,956,956,956,82-
26 dic 20236,936,936,936,936,80-
22 dic 20236,926,926,926,926,79-
21 dic 20236,926,926,926,926,79-
20 dic 20236,916,916,916,916,78-
19 dic 20236,906,906,906,906,77-
18 dic 20236,886,886,886,886,75-
15 dic 20236,896,896,896,896,76-
14 dic 20236,886,886,886,886,75-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...