Mercados españoles cerrados en 7 hrs 36 min

Alger Capital Appreciation C (ALCCX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
18,16+0,06 (+0,33%)
Al cierre: 08:01PM EDT
Intervalo de fechas:
27 jun 2023 - 27 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 jun 202418,1618,1618,1618,1618,16-
25 jun 202418,1018,1018,1018,1018,10-
24 jun 202417,7917,7917,7917,7917,79-
21 jun 202418,0618,0618,0618,0618,06-
20 jun 202418,1218,1218,1218,1218,12-
18 jun 202418,2918,2918,2918,2918,29-
17 jun 202418,1918,1918,1918,1918,19-
14 jun 202418,0718,0718,0718,0718,07-
13 jun 202417,9917,9917,9917,9917,99-
12 jun 202417,9117,9117,9117,9117,91-
11 jun 202417,6417,6417,6417,6417,64-
10 jun 202417,5617,5617,5617,5617,56-
07 jun 202417,4217,4217,4217,4217,42-
06 jun 202417,4517,4517,4517,4517,45-
05 jun 202417,5017,5017,5017,5017,50-
04 jun 202417,0717,0717,0717,0717,07-
03 jun 202417,0417,0417,0417,0417,04-
31 may 202416,9816,9816,9816,9816,98-
30 may 202416,9816,9816,9816,9816,98-
29 may 202417,2517,2517,2517,2517,25-
28 may 202417,3117,3117,3117,3117,31-
24 may 202417,1817,1817,1817,1817,18-
23 may 202416,9716,9716,9716,9716,97-
22 may 202416,9216,9216,9216,9216,92-
21 may 202416,9716,9716,9716,9716,97-
20 may 202416,9516,9516,9516,9516,95-
17 may 202416,8116,8116,8116,8116,81-
16 may 202416,8516,8516,8516,8516,85-
15 may 202416,9416,9416,9416,9416,94-
14 may 202416,6216,6216,6216,6216,62-
13 may 202416,5016,5016,5016,5016,50-
10 may 202416,5516,5516,5516,5516,55-
09 may 202416,4816,4816,4816,4816,48-
08 may 202416,4116,4116,4116,4116,41-
07 may 202416,4316,4316,4316,4316,43-
06 may 202416,4616,4616,4616,4616,46-
03 may 202416,1816,1816,1816,1816,18-
02 may 202415,8615,8615,8615,8615,86-
01 may 202415,6215,6215,6215,6215,62-
30 abr 202415,6215,6215,6215,6215,62-
29 abr 202415,9115,9115,9115,9115,91-
26 abr 202415,9415,9415,9415,9415,94-
25 abr 202415,6015,6015,6015,6015,60-
24 abr 202415,7315,7315,7315,7315,73-
23 abr 202415,7815,7815,7815,7815,78-
22 abr 202415,4515,4515,4515,4515,45-
19 abr 202415,2615,2615,2615,2615,26-
18 abr 202415,7315,7315,7315,7315,73-
17 abr 202415,8615,8615,8615,8615,86-
16 abr 202416,0616,0616,0616,0616,06-
15 abr 202416,0116,0116,0116,0116,01-
12 abr 202416,6016,6016,6016,6016,60-
11 abr 202416,6016,6016,6016,6016,60-
10 abr 202416,3416,3416,3416,3416,34-
09 abr 202416,4016,4016,4016,4016,40-
08 abr 202416,4116,4116,4116,4116,41-
05 abr 202416,4716,4716,4716,4716,47-
04 abr 202416,1416,1416,1416,1416,14-
03 abr 202416,3916,3916,3916,3916,39-
02 abr 202416,3016,3016,3016,3016,30-
01 abr 202416,4116,4116,4116,4116,41-
28 mar 202416,3616,3616,3616,3616,36-
27 mar 202416,3916,3916,3916,3916,39-
26 mar 202416,3916,3916,3916,3916,39-
25 mar 202416,4616,4616,4616,4616,46-
22 mar 202416,5116,5116,5116,5116,51-
21 mar 202416,4516,4516,4516,4516,45-
20 mar 202416,3416,3416,3416,3416,34-
19 mar 202416,1616,1616,1616,1616,16-
18 mar 202416,0816,0816,0816,0816,08-
15 mar 202415,9515,9515,9515,9515,95-
14 mar 202416,1416,1416,1416,1416,14-
13 mar 202416,1716,1716,1716,1716,17-
12 mar 202416,2716,2716,2716,2716,27-
11 mar 202415,9015,9015,9015,9015,90-
08 mar 202416,0916,0916,0916,0916,09-
07 mar 202416,3716,3716,3716,3716,37-
06 mar 202416,0716,0716,0716,0716,07-
05 mar 202415,9615,9615,9615,9615,96-
04 mar 202416,2416,2416,2416,2416,24-
01 mar 202416,2316,2316,2316,2316,23-
29 feb 202415,9715,9715,9715,9715,97-
28 feb 202415,7715,7715,7715,7715,77-
27 feb 202415,8515,8515,8515,8515,85-
26 feb 202415,8315,8315,8315,8315,83-
23 feb 202415,8215,8215,8215,8215,82-
22 feb 202415,8815,8815,8815,8815,88-
21 feb 202415,2915,2915,2915,2915,29-
20 feb 202415,3515,3515,3515,3515,35-
16 feb 202415,5415,5415,5415,5415,54-
15 feb 202415,6615,6615,6615,6615,66-
14 feb 202415,6715,6715,6715,6715,67-
13 feb 202415,4115,4115,4115,4115,41-
12 feb 202415,6415,6415,6415,6415,64-
09 feb 202415,7315,7315,7315,7315,73-
08 feb 202415,5915,5915,5915,5915,59-
07 feb 202415,5815,5815,5815,5815,58-
06 feb 202415,3815,3815,3815,3815,38-
05 feb 202415,4215,4215,4215,4215,42-
02 feb 202415,4215,4215,4215,4215,42-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...