Mercados españoles cerrados

Akre Focus Retail (AKREX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
61,23-0,10 (-0,16%)
Al cierre: 05:07PM EDT
Intervalo de fechas:
20 may 2023 - 20 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
20 may 2024------
17 may 202461,3361,3361,3361,3361,33-
16 may 202461,2061,2061,2061,2061,20-
15 may 202461,2161,2161,2161,2161,21-
14 may 202460,2960,2960,2960,2960,29-
13 may 202460,1560,1560,1560,1560,15-
10 may 202460,5460,5460,5460,5460,54-
09 may 202460,7360,7360,7360,7360,73-
08 may 202460,1260,1260,1260,1260,12-
07 may 202459,9059,9059,9059,9059,90-
06 may 202459,4159,4159,4159,4159,41-
03 may 202458,6458,6458,6458,6458,64-
02 may 202458,1958,1958,1958,1958,19-
01 may 202458,0658,0658,0658,0658,06-
30 abr 202457,6757,6757,6757,6757,67-
29 abr 202458,6958,6958,6958,6958,69-
26 abr 202458,9758,9758,9758,9758,97-
25 abr 202459,0259,0259,0259,0259,02-
24 abr 202459,5959,5959,5959,5959,59-
23 abr 202459,6559,6559,6559,6559,65-
22 abr 202458,7858,7858,7858,7858,78-
19 abr 202458,2458,2458,2458,2458,24-
18 abr 202458,3958,3958,3958,3958,39-
17 abr 202458,8158,8158,8158,8158,81-
16 abr 202458,6358,6358,6358,6358,63-
15 abr 202458,6958,6958,6958,6958,69-
12 abr 202459,3759,3759,3759,3759,37-
11 abr 202460,2360,2360,2360,2360,23-
10 abr 202460,0560,0560,0560,0560,05-
09 abr 202461,3561,3561,3561,3561,35-
08 abr 202461,2561,2561,2561,2561,25-
05 abr 202461,1161,1161,1161,1161,11-
04 abr 202460,3560,3560,3560,3560,35-
03 abr 202461,1361,1361,1361,1361,13-
02 abr 202461,0561,0561,0561,0561,05-
01 abr 202461,5161,5161,5161,5161,51-
28 mar 202462,0262,0262,0262,0262,02-
27 mar 202461,8661,8661,8661,8661,86-
26 mar 202461,6961,6961,6961,6961,69-
25 mar 202461,6561,6561,6561,6561,65-
22 mar 202462,0262,0262,0262,0262,02-
21 mar 202462,7162,7162,7162,7162,71-
20 mar 202462,1762,1762,1762,1762,17-
19 mar 202461,5261,5261,5261,5261,52-
18 mar 202461,1261,1261,1261,1261,12-
15 mar 202461,3061,3061,3061,3061,30-
14 mar 202461,2261,2261,2261,2261,22-
13 mar 202461,6161,6161,6161,6161,61-
12 mar 202461,6061,6061,6061,6061,60-
11 mar 202461,4561,4561,4561,4561,45-
08 mar 202461,5561,5561,5561,5561,55-
07 mar 202461,6261,6261,6261,6261,62-
06 mar 202461,2161,2161,2161,2161,21-
05 mar 202460,7960,7960,7960,7960,79-
04 mar 202461,3961,3961,3961,3961,39-
01 mar 202461,6261,6261,6261,6261,62-
29 feb 202461,1261,1261,1261,1261,12-
28 feb 202460,8760,8760,8760,8760,87-
27 feb 202460,4260,4260,4260,4260,42-
26 feb 202460,4060,4060,4060,4060,40-
23 feb 202460,7060,7060,7060,7060,70-
22 feb 202460,3460,3460,3460,3460,34-
21 feb 202459,3259,3259,3259,3259,32-
20 feb 202459,1159,1159,1159,1159,11-
16 feb 202459,6659,6659,6659,6659,66-
15 feb 202459,9759,9759,9759,9759,97-
14 feb 202459,3259,3259,3259,3259,32-
13 feb 202458,6958,6958,6958,6958,69-
12 feb 202459,9759,9759,9759,9759,97-
09 feb 202460,1960,1960,1960,1960,19-
08 feb 202459,8159,8159,8159,8159,81-
07 feb 202460,0960,0960,0960,0960,09-
06 feb 202459,5259,5259,5259,5259,52-
05 feb 202458,8858,8858,8858,8858,88-
02 feb 202459,7659,7659,7659,7659,76-
01 feb 202459,7659,7659,7659,7659,76-
31 ene 202458,7958,7958,7958,7958,79-
30 ene 202459,6659,6659,6659,6659,66-
29 ene 202459,2159,2159,2159,2159,21-
26 ene 202458,6458,6458,6458,6458,64-
25 ene 202458,6158,6158,6158,6158,61-
24 ene 202458,1558,1558,1558,1558,15-
23 ene 202458,4958,4958,4958,4958,49-
22 ene 202458,5158,5158,5158,5158,51-
19 ene 202458,4358,4358,4358,4358,43-
18 ene 202457,5857,5857,5857,5857,58-
17 ene 202457,1057,1057,1057,1057,10-
16 ene 202457,4057,4057,4057,4057,40-
12 ene 202457,3257,3257,3257,3257,32-
11 ene 202456,9956,9956,9956,9956,99-
10 ene 202457,1257,1257,1257,1257,12-
09 ene 202456,8256,8256,8256,8256,82-
08 ene 202456,9956,9956,9956,9956,99-
05 ene 202456,2856,2856,2856,2856,28-
04 ene 202456,2856,2856,2856,2856,28-
03 ene 202456,2156,2156,2156,2156,21-
02 ene 202456,7556,7556,7556,7556,75-
29 dic 202357,3757,3757,3757,3757,37-
28 dic 202357,5657,5657,5657,5657,56-
27 dic 202357,5657,5657,5657,5657,56-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...