Mercados españoles abiertos en 2 hrs 55 min

AB High Income Z (AGDZX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
6,85+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 20246,856,856,856,856,85-
22 abr 20246,836,836,836,836,83-
19 abr 20246,826,826,826,826,82-
18 abr 20246,816,816,816,816,81-
17 abr 20246,826,826,826,826,82-
16 abr 20246,816,816,816,816,81-
15 abr 20246,846,846,846,846,84-
12 abr 20246,876,876,876,876,87-
11 abr 20246,876,876,876,876,87-
10 abr 20246,896,896,896,896,89-
09 abr 20246,926,926,926,926,92-
08 abr 20246,916,916,916,916,91-
05 abr 20246,916,916,916,916,91-
04 abr 20246,926,926,926,926,92-
03 abr 20246,926,926,926,926,92-
02 abr 20246,926,926,926,926,92-
01 abr 20246,936,936,936,936,93-
28 mar 20246,956,956,956,956,95-
27 mar 20246,956,956,956,956,95-
26 mar 20246,946,946,946,946,94-
25 mar 20246,956,956,956,956,95-
22 mar 20246,956,956,956,956,95-
21 mar 20246,956,956,956,956,95-
20 mar 20246,956,956,956,956,95-
19 mar 20246,946,946,946,946,94-
18 mar 20246,916,916,916,916,91-
15 mar 20246,916,916,916,916,91-
14 mar 20246,926,926,926,926,92-
13 mar 20246,946,946,946,946,94-
12 mar 20246,936,936,936,936,93-
11 mar 20246,946,946,946,946,94-
08 mar 20246,946,946,946,946,94-
07 mar 20246,936,936,936,936,93-
06 mar 20246,926,926,926,926,92-
05 mar 20246,916,916,916,916,91-
04 mar 20246,916,916,916,916,91-
01 mar 20246,906,906,906,906,90-
29 feb 20246,896,896,896,896,89-
28 feb 20246,896,896,896,896,89-
27 feb 20246,896,896,896,896,89-
26 feb 20246,906,906,906,906,90-
23 feb 20246,906,906,906,906,90-
22 feb 20246,896,896,896,896,89-
21 feb 20246,876,876,876,876,87-
20 feb 20246,886,886,886,886,88-
16 feb 20246,876,876,876,876,87-
15 feb 20246,886,886,886,886,88-
14 feb 20246,866,866,866,866,86-
13 feb 20246,856,856,856,856,85-
12 feb 20246,896,896,896,896,89-
09 feb 20246,896,896,896,896,89-
08 feb 20246,896,896,896,896,89-
07 feb 20246,896,896,896,896,89-
06 feb 20246,896,896,896,896,89-
05 feb 20246,876,876,876,876,87-
02 feb 20246,906,906,906,906,90-
01 feb 20246,936,936,936,936,93-
31 ene 20246,916,916,916,916,91-
31 ene 20240.043 Dividendo
30 ene 20246,916,916,916,916,87-
29 ene 20246,916,916,916,916,87-
26 ene 20246,896,896,896,896,85-
25 ene 20246,896,896,896,896,85-
24 ene 20246,886,886,886,886,84-
23 ene 20246,886,886,886,886,84-
22 ene 20246,886,886,886,886,84-
19 ene 20246,876,876,876,876,83-
18 ene 20246,866,866,866,866,82-
17 ene 20246,866,866,866,866,82-
16 ene 20246,896,896,896,896,85-
12 ene 20246,916,916,916,916,87-
11 ene 20246,906,906,906,906,86-
10 ene 20246,896,896,896,896,85-
09 ene 20246,886,886,886,886,84-
08 ene 20246,876,876,876,876,83-
05 ene 20246,866,866,866,866,82-
04 ene 20246,866,866,866,866,82-
03 ene 20246,886,886,886,886,84-
02 ene 20246,916,916,916,916,87-
29 dic 20236,946,946,946,946,90-
29 dic 20230.045 Dividendo
28 dic 20236,946,946,946,946,85-
27 dic 20236,956,956,956,956,86-
26 dic 20236,936,936,936,936,84-
22 dic 20236,926,926,926,926,83-
21 dic 20236,926,926,926,926,83-
20 dic 20236,916,916,916,916,82-
19 dic 20236,906,906,906,906,81-
18 dic 20236,886,886,886,886,79-
15 dic 20236,896,896,896,896,80-
14 dic 20236,886,886,886,886,79-
13 dic 20236,806,806,806,806,71-
12 dic 20236,766,766,766,766,67-
11 dic 20236,756,756,756,756,66-
08 dic 20236,756,756,756,756,66-
07 dic 20236,776,776,776,776,68-
06 dic 20236,766,766,766,766,67-
05 dic 20236,756,756,756,756,66-
04 dic 20236,746,746,746,746,65-
01 dic 20236,746,746,746,746,65-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...