Mercados españoles abiertos en 53 mins
S&P 500
5.460,48 -22,39 (-0,41%) Nasdaq
17.732,60 -126,10 (-0,71%) NIKKEI 225
39.593,23 +10,15 (+0,03%) Dólar/Euro
1,0770 +0,0054 (+0,51%) Petróleo Brent
86,48 +0,07 (+0,08%) Bitcoin EUR
58.850,34 +2.494,45 (+4,43%)
Alger Growth & Income I-2 (AIGOX)
Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 08:01PM EDT
Intervalo de fechas:
01 jul 2023 - 01 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 31,35 | 31,35 | 31,35 | 31,35 | 31,35 | - |
| 27 jun 2024 | 31,41 | 31,41 | 31,41 | 31,41 | 31,41 | - |
| 26 jun 2024 | 31,36 | 31,36 | 31,36 | 31,36 | 31,36 | - |
| 25 jun 2024 | 31,37 | 31,37 | 31,37 | 31,37 | 31,37 | - |
| 24 jun 2024 | 31,34 | 31,34 | 31,34 | 31,34 | 31,34 | - |
| 21 jun 2024 | 31,36 | 31,36 | 31,36 | 31,36 | 31,36 | - |
| 20 jun 2024 | 31,46 | 31,46 | 31,46 | 31,46 | 31,46 | - |
| 18 jun 2024 | 31,58 | 31,58 | 31,58 | 31,58 | 31,58 | - |
| 17 jun 2024 | 31,55 | 31,55 | 31,55 | 31,55 | 31,55 | - |
| 14 jun 2024 | 31,21 | 31,21 | 31,21 | 31,21 | 31,21 | - |
| 13 jun 2024 | 31,21 | 31,21 | 31,21 | 31,21 | 31,21 | - |
| 12 jun 2024 | 31,04 | 31,04 | 31,04 | 31,04 | 31,04 | - |
| 11 jun 2024 | 30,76 | 30,76 | 30,76 | 30,76 | 30,76 | - |
| 10 jun 2024 | 30,65 | 30,65 | 30,65 | 30,65 | 30,65 | - |
| 07 jun 2024 | 30,48 | 30,48 | 30,48 | 30,48 | 30,48 | - |
| 06 jun 2024 | 30,55 | 30,55 | 30,55 | 30,55 | 30,55 | - |
| 06 jun 2024 | 0.04 Dividendo | |||||
| 05 jun 2024 | 30,64 | 30,64 | 30,64 | 30,64 | 30,60 | - |
| 04 jun 2024 | 30,29 | 30,29 | 30,29 | 30,29 | 30,25 | - |
| 03 jun 2024 | 30,24 | 30,24 | 30,24 | 30,24 | 30,20 | - |
| 31 may 2024 | 30,16 | 30,16 | 30,16 | 30,16 | 30,12 | - |
| 30 may 2024 | 30,16 | 30,16 | 30,16 | 30,16 | 30,12 | - |
| 29 may 2024 | 30,28 | 30,28 | 30,28 | 30,28 | 30,24 | - |
| 28 may 2024 | 30,54 | 30,54 | 30,54 | 30,54 | 30,50 | - |
| 24 may 2024 | 30,60 | 30,60 | 30,60 | 30,60 | 30,56 | - |
| 23 may 2024 | 30,39 | 30,39 | 30,39 | 30,39 | 30,35 | - |
| 22 may 2024 | 30,69 | 30,69 | 30,69 | 30,69 | 30,65 | - |
| 21 may 2024 | 30,80 | 30,80 | 30,80 | 30,80 | 30,76 | - |
| 20 may 2024 | 30,71 | 30,71 | 30,71 | 30,71 | 30,67 | - |
| 17 may 2024 | 30,70 | 30,70 | 30,70 | 30,70 | 30,66 | - |
| 16 may 2024 | 30,62 | 30,62 | 30,62 | 30,62 | 30,58 | - |
| 15 may 2024 | 30,72 | 30,72 | 30,72 | 30,72 | 30,68 | - |
| 14 may 2024 | 30,29 | 30,29 | 30,29 | 30,29 | 30,25 | - |
| 13 may 2024 | 30,06 | 30,06 | 30,06 | 30,06 | 30,02 | - |
| 10 may 2024 | 30,07 | 30,07 | 30,07 | 30,07 | 30,03 | - |
| 09 may 2024 | 29,99 | 29,99 | 29,99 | 29,99 | 29,95 | - |
| 08 may 2024 | 29,80 | 29,80 | 29,80 | 29,80 | 29,76 | - |
| 07 may 2024 | 29,73 | 29,73 | 29,73 | 29,73 | 29,69 | - |
| 06 may 2024 | 29,66 | 29,66 | 29,66 | 29,66 | 29,62 | - |
| 03 may 2024 | 29,39 | 29,39 | 29,39 | 29,39 | 29,35 | - |
| 02 may 2024 | 29,02 | 29,02 | 29,02 | 29,02 | 28,98 | - |
| 01 may 2024 | 28,75 | 28,75 | 28,75 | 28,75 | 28,71 | - |
| 30 abr 2024 | 28,83 | 28,83 | 28,83 | 28,83 | 28,79 | - |
| 29 abr 2024 | 29,29 | 29,29 | 29,29 | 29,29 | 29,25 | - |
| 26 abr 2024 | 29,26 | 29,26 | 29,26 | 29,26 | 29,22 | - |
| 25 abr 2024 | 28,89 | 28,89 | 28,89 | 28,89 | 28,85 | - |
| 24 abr 2024 | 29,01 | 29,01 | 29,01 | 29,01 | 28,97 | - |
| 23 abr 2024 | 28,95 | 28,95 | 28,95 | 28,95 | 28,91 | - |
| 22 abr 2024 | 28,66 | 28,66 | 28,66 | 28,66 | 28,62 | - |
| 19 abr 2024 | 28,43 | 28,43 | 28,43 | 28,43 | 28,39 | - |
| 18 abr 2024 | 28,55 | 28,55 | 28,55 | 28,55 | 28,51 | - |
| 17 abr 2024 | 28,64 | 28,64 | 28,64 | 28,64 | 28,60 | - |
| 16 abr 2024 | 28,77 | 28,77 | 28,77 | 28,77 | 28,73 | - |
| 15 abr 2024 | 28,80 | 28,80 | 28,80 | 28,80 | 28,76 | - |
| 12 abr 2024 | 29,50 | 29,50 | 29,50 | 29,50 | 29,46 | - |
| 11 abr 2024 | 29,50 | 29,50 | 29,50 | 29,50 | 29,46 | - |
| 10 abr 2024 | 29,30 | 29,30 | 29,30 | 29,30 | 29,26 | - |
| 09 abr 2024 | 29,59 | 29,59 | 29,59 | 29,59 | 29,55 | - |
| 08 abr 2024 | 29,52 | 29,52 | 29,52 | 29,52 | 29,48 | - |
| 05 abr 2024 | 29,51 | 29,51 | 29,51 | 29,51 | 29,47 | - |
| 04 abr 2024 | 29,21 | 29,21 | 29,21 | 29,21 | 29,17 | - |
| 03 abr 2024 | 29,58 | 29,58 | 29,58 | 29,58 | 29,54 | - |
| 02 abr 2024 | 29,51 | 29,51 | 29,51 | 29,51 | 29,47 | - |
| 01 abr 2024 | 29,71 | 29,71 | 29,71 | 29,71 | 29,67 | - |
| 28 mar 2024 | 29,71 | 29,71 | 29,71 | 29,71 | 29,67 | - |
| 27 mar 2024 | 29,67 | 29,67 | 29,67 | 29,67 | 29,63 | - |
| 26 mar 2024 | 29,39 | 29,39 | 29,39 | 29,39 | 29,35 | - |
| 25 mar 2024 | 29,47 | 29,47 | 29,47 | 29,47 | 29,43 | - |
| 22 mar 2024 | 29,61 | 29,61 | 29,61 | 29,61 | 29,57 | - |
| 21 mar 2024 | 29,70 | 29,70 | 29,70 | 29,70 | 29,66 | - |
| 20 mar 2024 | 29,52 | 29,52 | 29,52 | 29,52 | 29,48 | - |
| 19 mar 2024 | 29,22 | 29,22 | 29,22 | 29,22 | 29,18 | - |
| 18 mar 2024 | 28,90 | 28,90 | 28,90 | 28,90 | 28,86 | - |
| 15 mar 2024 | 28,90 | 28,90 | 28,90 | 28,90 | 28,86 | - |
| 14 mar 2024 | 29,16 | 29,16 | 29,16 | 29,16 | 29,12 | - |
| 13 mar 2024 | 29,10 | 29,10 | 29,10 | 29,10 | 29,06 | - |
| 12 mar 2024 | 29,13 | 29,13 | 29,13 | 29,13 | 29,09 | - |
| 11 mar 2024 | 28,88 | 28,88 | 28,88 | 28,88 | 28,84 | - |
| 08 mar 2024 | 28,88 | 28,88 | 28,88 | 28,88 | 28,84 | - |
| 07 mar 2024 | 29,04 | 29,04 | 29,04 | 29,04 | 29,00 | - |
| 07 mar 2024 | 0.054 Dividendo | |||||
| 06 mar 2024 | 28,82 | 28,82 | 28,82 | 28,82 | 28,73 | - |
| 05 mar 2024 | 28,72 | 28,72 | 28,72 | 28,72 | 28,63 | - |
| 04 mar 2024 | 29,10 | 29,10 | 29,10 | 29,10 | 29,01 | - |
| 01 mar 2024 | 29,17 | 29,17 | 29,17 | 29,17 | 29,08 | - |
| 29 feb 2024 | 28,84 | 28,84 | 28,84 | 28,84 | 28,75 | - |
| 28 feb 2024 | 28,70 | 28,70 | 28,70 | 28,70 | 28,61 | - |
| 27 feb 2024 | 28,78 | 28,78 | 28,78 | 28,78 | 28,69 | - |
| 26 feb 2024 | 28,79 | 28,79 | 28,79 | 28,79 | 28,70 | - |
| 23 feb 2024 | 28,94 | 28,94 | 28,94 | 28,94 | 28,85 | - |
| 22 feb 2024 | 28,95 | 28,95 | 28,95 | 28,95 | 28,86 | - |
| 21 feb 2024 | 28,48 | 28,48 | 28,48 | 28,48 | 28,39 | - |
| 20 feb 2024 | 28,36 | 28,36 | 28,36 | 28,36 | 28,27 | - |
| 16 feb 2024 | 28,45 | 28,45 | 28,45 | 28,45 | 28,36 | - |
| 15 feb 2024 | 28,57 | 28,57 | 28,57 | 28,57 | 28,48 | - |
| 14 feb 2024 | 28,43 | 28,43 | 28,43 | 28,43 | 28,34 | - |
| 13 feb 2024 | 28,21 | 28,21 | 28,21 | 28,21 | 28,12 | - |
| 12 feb 2024 | 28,61 | 28,61 | 28,61 | 28,61 | 28,52 | - |
| 09 feb 2024 | 28,67 | 28,67 | 28,67 | 28,67 | 28,58 | - |
| 08 feb 2024 | 28,49 | 28,49 | 28,49 | 28,49 | 28,40 | - |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.