Mercados españoles cerrados

AB Growth C (AGRCX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
28,37+0,21 (+0,75%)
A partir del 08:06AM EDT. Mercado abierto.
Intervalo de fechas:
15 may 2023 - 15 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
15 may 2024------
14 may 202428,3728,3728,3728,3728,37-
13 may 202428,1628,1628,1628,1628,16-
10 may 202428,2428,2428,2428,2428,24-
09 may 202428,1328,1328,1328,1328,13-
08 may 202428,0028,0028,0028,0028,00-
07 may 202428,0328,0328,0328,0328,03-
06 may 202427,9527,9527,9527,9527,95-
03 may 202427,5727,5727,5727,5727,57-
02 may 202427,1927,1927,1927,1927,19-
01 may 202426,8726,8726,8726,8726,87-
30 abr 202426,8526,8526,8526,8526,85-
29 abr 202427,3327,3327,3327,3327,33-
26 abr 202427,4027,4027,4027,4027,40-
25 abr 202427,0027,0027,0027,0027,00-
24 abr 202427,1827,1827,1827,1827,18-
23 abr 202427,3327,3327,3327,3327,33-
22 abr 202426,9226,9226,9226,9226,92-
19 abr 202426,6726,6726,6726,6726,67-
18 abr 202427,2427,2427,2427,2427,24-
17 abr 202427,3227,3227,3227,3227,32-
16 abr 202427,5527,5527,5527,5527,55-
15 abr 202427,4827,4827,4827,4827,48-
12 abr 202427,9227,9227,9227,9227,92-
11 abr 202428,3828,3828,3828,3828,38-
10 abr 202428,1328,1328,1328,1328,13-
09 abr 202428,3528,3528,3528,3528,35-
08 abr 202428,3528,3528,3528,3528,35-
05 abr 202428,3928,3928,3928,3928,39-
04 abr 202427,9727,9727,9727,9727,97-
03 abr 202428,3228,3228,3228,3228,32-
02 abr 202428,2728,2728,2728,2728,27-
01 abr 202428,6128,6128,6128,6128,61-
28 mar 202428,6428,6428,6428,6428,64-
27 mar 202428,6728,6728,6728,6728,67-
26 mar 202428,7628,7628,7628,7628,76-
25 mar 202428,8328,8328,8328,8328,83-
22 mar 202428,9428,9428,9428,9428,94-
21 mar 202429,0029,0029,0029,0029,00-
20 mar 202428,8328,8328,8328,8328,83-
19 mar 202428,5728,5728,5728,5728,57-
18 mar 202428,4128,4128,4128,4128,41-
15 mar 202428,2328,2328,2328,2328,23-
14 mar 202428,5628,5628,5628,5628,56-
13 mar 202428,6028,6028,6028,6028,60-
12 mar 202428,6528,6528,6528,6528,65-
11 mar 202428,0928,0928,0928,0928,09-
08 mar 202428,2828,2828,2828,2828,28-
07 mar 202428,6828,6828,6828,6828,68-
06 mar 202428,1728,1728,1728,1728,17-
05 mar 202427,9627,9627,9627,9627,96-
04 mar 202428,4028,4028,4028,4028,40-
01 mar 202428,3828,3828,3828,3828,38-
29 feb 202428,0528,0528,0528,0528,05-
28 feb 202427,8027,8027,8027,8027,80-
27 feb 202427,9227,9227,9227,9227,92-
26 feb 202427,9327,9327,9327,9327,93-
23 feb 202427,9127,9127,9127,9127,91-
22 feb 202427,8527,8527,8527,8527,85-
21 feb 202426,9526,9526,9526,9526,95-
20 feb 202427,0627,0627,0627,0627,06-
16 feb 202427,3027,3027,3027,3027,30-
15 feb 202427,5327,5327,5327,5327,53-
14 feb 202427,4927,4927,4927,4927,49-
13 feb 202427,1127,1127,1127,1127,11-
12 feb 202427,5127,5127,5127,5127,51-
09 feb 202427,6827,6827,6827,6827,68-
08 feb 202427,4127,4127,4127,4127,41-
07 feb 202427,3327,3327,3327,3327,33-
06 feb 202426,9326,9326,9326,9326,93-
05 feb 202426,9226,9226,9226,9226,92-
02 feb 202426,9226,9226,9226,9226,92-
01 feb 202426,3226,3226,3226,3226,32-
31 ene 202425,9425,9425,9425,9425,94-
30 ene 202426,4026,4026,4026,4026,40-
29 ene 202426,4326,4326,4326,4326,43-
26 ene 202426,0626,0626,0626,0626,06-
25 ene 202426,0826,0826,0826,0826,08-
24 ene 202426,0026,0026,0026,0026,00-
23 ene 202425,9425,9425,9425,9425,94-
22 ene 202425,9425,9425,9425,9425,94-
19 ene 202425,8325,8325,8325,8325,83-
18 ene 202425,5325,5325,5325,5325,53-
17 ene 202425,2525,2525,2525,2525,25-
16 ene 202425,4125,4125,4125,4125,41-
12 ene 202425,4425,4425,4425,4425,44-
11 ene 202425,4325,4325,4325,4325,43-
10 ene 202425,3125,3125,3125,3125,31-
09 ene 202424,9924,9924,9924,9924,99-
08 ene 202424,8924,8924,8924,8924,89-
05 ene 202424,3524,3524,3524,3524,35-
04 ene 202424,3524,3524,3524,3524,35-
03 ene 202424,3724,3724,3724,3724,37-
02 ene 202424,6324,6324,6324,6324,63-
29 dic 202324,9724,9724,9724,9724,97-
28 dic 202325,0425,0425,0425,0425,04-
27 dic 202325,0125,0125,0125,0125,01-
26 dic 202324,9924,9924,9924,9924,99-
22 dic 202324,9124,9124,9124,9124,91-
21 dic 202324,9024,9024,9024,9024,90-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...