Mercados españoles abiertos en 5 hrs 44 min

Alger Focus Equity C (ALCFX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
53,28+0,78 (+1,49%)
Al cierre: 08:00PM EDT
Intervalo de fechas:
02 may 2023 - 02 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
02 may 2024------
01 may 202452,5052,5052,5052,5052,50-
30 abr 202452,5352,5352,5352,5352,53-
29 abr 202453,4453,4453,4453,4453,44-
26 abr 202453,5253,5253,5253,5253,52-
25 abr 202452,3852,3852,3852,3852,38-
24 abr 202452,7052,7052,7052,7052,70-
23 abr 202452,8652,8652,8652,8652,86-
22 abr 202451,7851,7851,7851,7851,78-
19 abr 202451,1551,1551,1551,1551,15-
18 abr 202452,6752,6752,6752,6752,67-
17 abr 202453,1253,1253,1253,1253,12-
16 abr 202453,7453,7453,7453,7453,74-
15 abr 202453,6253,6253,6253,6253,62-
12 abr 202455,5755,5755,5755,5755,57-
11 abr 202455,5755,5755,5755,5755,57-
10 abr 202454,7154,7154,7154,7154,71-
09 abr 202454,9054,9054,9054,9054,90-
08 abr 202454,9454,9454,9454,9454,94-
05 abr 202455,1355,1355,1355,1355,13-
04 abr 202454,1254,1254,1254,1254,12-
03 abr 202454,8954,8954,8954,8954,89-
02 abr 202454,6154,6154,6154,6154,61-
01 abr 202454,9554,9554,9554,9554,95-
28 mar 202454,7154,7154,7154,7154,71-
27 mar 202454,8654,8654,8654,8654,86-
26 mar 202454,8754,8754,8754,8754,87-
25 mar 202455,1255,1255,1255,1255,12-
22 mar 202455,3055,3055,3055,3055,30-
21 mar 202455,0655,0655,0655,0655,06-
20 mar 202454,7354,7354,7354,7354,73-
19 mar 202454,1454,1454,1454,1454,14-
18 mar 202453,8553,8553,8553,8553,85-
15 mar 202453,4053,4053,4053,4053,40-
14 mar 202454,0554,0554,0554,0554,05-
13 mar 202454,1754,1754,1754,1754,17-
12 mar 202454,4954,4954,4954,4954,49-
11 mar 202453,2953,2953,2953,2953,29-
08 mar 202453,9053,9053,9053,9053,90-
07 mar 202454,8054,8054,8054,8054,80-
06 mar 202453,8353,8353,8353,8353,83-
05 mar 202453,4753,4753,4753,4753,47-
04 mar 202454,3954,3954,3954,3954,39-
01 mar 202454,3754,3754,3754,3754,37-
29 feb 202453,5353,5353,5353,5353,53-
28 feb 202452,7952,7952,7952,7952,79-
27 feb 202453,0753,0753,0753,0753,07-
26 feb 202452,9952,9952,9952,9952,99-
23 feb 202452,9752,9752,9752,9752,97-
22 feb 202453,1953,1953,1953,1953,19-
21 feb 202451,2951,2951,2951,2951,29-
20 feb 202451,5051,5051,5051,5051,50-
16 feb 202452,1752,1752,1752,1752,17-
15 feb 202452,5752,5752,5752,5752,57-
14 feb 202452,6052,6052,6052,6052,60-
13 feb 202451,7451,7451,7451,7451,74-
12 feb 202452,4452,4452,4452,4452,44-
09 feb 202452,7652,7652,7652,7652,76-
08 feb 202452,2852,2852,2852,2852,28-
07 feb 202452,2552,2552,2552,2552,25-
06 feb 202451,5451,5451,5451,5451,54-
05 feb 202451,7151,7151,7151,7151,71-
02 feb 202451,6951,6951,6951,6951,69-
01 feb 202450,2550,2550,2550,2550,25-
31 ene 202449,4549,4549,4549,4549,45-
30 ene 202450,3550,3550,3550,3550,35-
29 ene 202450,6150,6150,6150,6150,61-
26 ene 202450,0150,0150,0150,0150,01-
25 ene 202450,0350,0350,0350,0350,03-
24 ene 202449,8449,8449,8449,8449,84-
23 ene 202449,5249,5249,5249,5249,52-
22 ene 202449,3549,3549,3549,3549,35-
19 ene 202449,3049,3049,3049,3049,30-
18 ene 202448,5548,5548,5548,5548,55-
17 ene 202447,8447,8447,8447,8447,84-
16 ene 202447,9047,9047,9047,9047,90-
12 ene 202447,7947,7947,7947,7947,79-
11 ene 202447,7147,7147,7147,7147,71-
10 ene 202447,5747,5747,5747,5747,57-
09 ene 202447,1247,1247,1247,1247,12-
08 ene 202446,9546,9546,9546,9546,95-
05 ene 202445,8545,8545,8545,8545,85-
04 ene 202445,6845,6845,6845,6845,68-
03 ene 202445,7845,7845,7845,7845,78-
02 ene 202446,2346,2346,2346,2346,23-
29 dic 202347,0247,0247,0247,0247,02-
28 dic 202347,1747,1747,1747,1747,17-
27 dic 202347,1247,1247,1247,1247,12-
26 dic 202347,0247,0247,0247,0247,02-
22 dic 202346,8546,8546,8546,8546,85-
21 dic 202346,8246,8246,8246,8246,82-
20 dic 202346,2446,2446,2446,2446,24-
19 dic 202346,9246,9246,9246,9246,92-
18 dic 202346,6646,6646,6646,6646,66-
15 dic 202346,3146,3146,3146,3146,31-
14 dic 202346,1446,1446,1446,1446,14-
14 dic 20230.018 Dividendo
13 dic 202346,4046,4046,4046,4046,38-
12 dic 202345,9345,9345,9345,9345,91-
11 dic 202345,4245,4245,4245,4245,40-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...