Mercados españoles abiertos en 3 hrs 2 min
S&P 500
5.460,48 -22,39 (-0,41%) Nasdaq
17.732,60 -126,10 (-0,71%) NIKKEI 225
39.652,44 +69,36 (+0,18%) Dólar/Euro
1,0756 +0,0040 (+0,38%) Petróleo Brent
86,48 +0,07 (+0,08%) Bitcoin EUR
58.931,14 +2.395,06 (+4,24%)
Alger International Focus A (ALGAX)
Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 08:01PM EDT
Intervalo de fechas:
30 jun 2023 - 30 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 19,75 | 19,75 | 19,75 | 19,75 | 19,75 | - |
| 27 jun 2024 | 19,80 | 19,80 | 19,80 | 19,80 | 19,80 | - |
| 26 jun 2024 | 19,76 | 19,76 | 19,76 | 19,76 | 19,76 | - |
| 25 jun 2024 | 19,89 | 19,89 | 19,89 | 19,89 | 19,89 | - |
| 24 jun 2024 | 19,65 | 19,65 | 19,65 | 19,65 | 19,65 | - |
| 21 jun 2024 | 19,56 | 19,56 | 19,56 | 19,56 | 19,56 | - |
| 20 jun 2024 | 19,68 | 19,68 | 19,68 | 19,68 | 19,68 | - |
| 18 jun 2024 | 19,67 | 19,67 | 19,67 | 19,67 | 19,67 | - |
| 17 jun 2024 | 19,55 | 19,55 | 19,55 | 19,55 | 19,55 | - |
| 14 jun 2024 | 19,49 | 19,49 | 19,49 | 19,49 | 19,49 | - |
| 13 jun 2024 | 19,58 | 19,58 | 19,58 | 19,58 | 19,58 | - |
| 12 jun 2024 | 19,80 | 19,80 | 19,80 | 19,80 | 19,80 | - |
| 11 jun 2024 | 19,60 | 19,60 | 19,60 | 19,60 | 19,60 | - |
| 10 jun 2024 | 19,82 | 19,82 | 19,82 | 19,82 | 19,82 | - |
| 07 jun 2024 | 19,74 | 19,74 | 19,74 | 19,74 | 19,74 | - |
| 06 jun 2024 | 19,82 | 19,82 | 19,82 | 19,82 | 19,82 | - |
| 05 jun 2024 | 19,81 | 19,81 | 19,81 | 19,81 | 19,81 | - |
| 04 jun 2024 | 19,56 | 19,56 | 19,56 | 19,56 | 19,56 | - |
| 03 jun 2024 | 19,80 | 19,80 | 19,80 | 19,80 | 19,80 | - |
| 31 may 2024 | 19,49 | 19,49 | 19,49 | 19,49 | 19,49 | - |
| 30 may 2024 | 19,49 | 19,49 | 19,49 | 19,49 | 19,49 | - |
| 29 may 2024 | 19,41 | 19,41 | 19,41 | 19,41 | 19,41 | - |
| 28 may 2024 | 19,76 | 19,76 | 19,76 | 19,76 | 19,76 | - |
| 24 may 2024 | 19,84 | 19,84 | 19,84 | 19,84 | 19,84 | - |
| 23 may 2024 | 19,68 | 19,68 | 19,68 | 19,68 | 19,68 | - |
| 22 may 2024 | 19,73 | 19,73 | 19,73 | 19,73 | 19,73 | - |
| 21 may 2024 | 19,91 | 19,91 | 19,91 | 19,91 | 19,91 | - |
| 20 may 2024 | 19,93 | 19,93 | 19,93 | 19,93 | 19,93 | - |
| 17 may 2024 | 19,86 | 19,86 | 19,86 | 19,86 | 19,86 | - |
| 16 may 2024 | 19,77 | 19,77 | 19,77 | 19,77 | 19,77 | - |
| 15 may 2024 | 19,82 | 19,82 | 19,82 | 19,82 | 19,82 | - |
| 14 may 2024 | 19,54 | 19,54 | 19,54 | 19,54 | 19,54 | - |
| 13 may 2024 | 19,42 | 19,42 | 19,42 | 19,42 | 19,42 | - |
| 10 may 2024 | 19,47 | 19,47 | 19,47 | 19,47 | 19,47 | - |
| 09 may 2024 | 19,38 | 19,38 | 19,38 | 19,38 | 19,38 | - |
| 08 may 2024 | 19,32 | 19,32 | 19,32 | 19,32 | 19,32 | - |
| 07 may 2024 | 19,33 | 19,33 | 19,33 | 19,33 | 19,33 | - |
| 06 may 2024 | 19,34 | 19,34 | 19,34 | 19,34 | 19,34 | - |
| 03 may 2024 | 19,22 | 19,22 | 19,22 | 19,22 | 19,22 | - |
| 02 may 2024 | 18,91 | 18,91 | 18,91 | 18,91 | 18,91 | - |
| 01 may 2024 | 18,66 | 18,66 | 18,66 | 18,66 | 18,66 | - |
| 30 abr 2024 | 18,62 | 18,62 | 18,62 | 18,62 | 18,62 | - |
| 29 abr 2024 | 18,79 | 18,79 | 18,79 | 18,79 | 18,79 | - |
| 26 abr 2024 | 18,73 | 18,73 | 18,73 | 18,73 | 18,73 | - |
| 25 abr 2024 | 18,55 | 18,55 | 18,55 | 18,55 | 18,55 | - |
| 24 abr 2024 | 18,60 | 18,60 | 18,60 | 18,60 | 18,60 | - |
| 23 abr 2024 | 18,68 | 18,68 | 18,68 | 18,68 | 18,68 | - |
| 22 abr 2024 | 18,44 | 18,44 | 18,44 | 18,44 | 18,44 | - |
| 19 abr 2024 | 18,25 | 18,25 | 18,25 | 18,25 | 18,25 | - |
| 18 abr 2024 | 18,41 | 18,41 | 18,41 | 18,41 | 18,41 | - |
| 17 abr 2024 | 18,52 | 18,52 | 18,52 | 18,52 | 18,52 | - |
| 16 abr 2024 | 18,60 | 18,60 | 18,60 | 18,60 | 18,60 | - |
| 15 abr 2024 | 18,85 | 18,85 | 18,85 | 18,85 | 18,85 | - |
| 12 abr 2024 | 19,34 | 19,34 | 19,34 | 19,34 | 19,34 | - |
| 11 abr 2024 | 19,34 | 19,34 | 19,34 | 19,34 | 19,34 | - |
| 10 abr 2024 | 19,19 | 19,19 | 19,19 | 19,19 | 19,19 | - |
| 09 abr 2024 | 19,39 | 19,39 | 19,39 | 19,39 | 19,39 | - |
| 08 abr 2024 | 19,35 | 19,35 | 19,35 | 19,35 | 19,35 | - |
| 05 abr 2024 | 19,39 | 19,39 | 19,39 | 19,39 | 19,39 | - |
| 04 abr 2024 | 19,18 | 19,18 | 19,18 | 19,18 | 19,18 | - |
| 03 abr 2024 | 19,31 | 19,31 | 19,31 | 19,31 | 19,31 | - |
| 02 abr 2024 | 19,24 | 19,24 | 19,24 | 19,24 | 19,24 | - |
| 01 abr 2024 | 19,29 | 19,29 | 19,29 | 19,29 | 19,29 | - |
| 28 mar 2024 | 19,36 | 19,36 | 19,36 | 19,36 | 19,36 | - |
| 27 mar 2024 | 19,40 | 19,40 | 19,40 | 19,40 | 19,40 | - |
| 26 mar 2024 | 19,32 | 19,32 | 19,32 | 19,32 | 19,32 | - |
| 25 mar 2024 | 19,26 | 19,26 | 19,26 | 19,26 | 19,26 | - |
| 22 mar 2024 | 19,33 | 19,33 | 19,33 | 19,33 | 19,33 | - |
| 21 mar 2024 | 19,44 | 19,44 | 19,44 | 19,44 | 19,44 | - |
| 20 mar 2024 | 19,40 | 19,40 | 19,40 | 19,40 | 19,40 | - |
| 19 mar 2024 | 19,24 | 19,24 | 19,24 | 19,24 | 19,24 | - |
| 18 mar 2024 | 19,22 | 19,22 | 19,22 | 19,22 | 19,22 | - |
| 15 mar 2024 | 19,14 | 19,14 | 19,14 | 19,14 | 19,14 | - |
| 14 mar 2024 | 19,29 | 19,29 | 19,29 | 19,29 | 19,29 | - |
| 13 mar 2024 | 19,35 | 19,35 | 19,35 | 19,35 | 19,35 | - |
| 12 mar 2024 | 19,43 | 19,43 | 19,43 | 19,43 | 19,43 | - |
| 11 mar 2024 | 19,23 | 19,23 | 19,23 | 19,23 | 19,23 | - |
| 08 mar 2024 | 19,36 | 19,36 | 19,36 | 19,36 | 19,36 | - |
| 07 mar 2024 | 19,49 | 19,49 | 19,49 | 19,49 | 19,49 | - |
| 06 mar 2024 | 19,26 | 19,26 | 19,26 | 19,26 | 19,26 | - |
| 05 mar 2024 | 19,04 | 19,04 | 19,04 | 19,04 | 19,04 | - |
| 04 mar 2024 | 19,14 | 19,14 | 19,14 | 19,14 | 19,14 | - |
| 01 mar 2024 | 19,17 | 19,17 | 19,17 | 19,17 | 19,17 | - |
| 29 feb 2024 | 18,93 | 18,93 | 18,93 | 18,93 | 18,93 | - |
| 28 feb 2024 | 18,88 | 18,88 | 18,88 | 18,88 | 18,88 | - |
| 27 feb 2024 | 18,95 | 18,95 | 18,95 | 18,95 | 18,95 | - |
| 26 feb 2024 | 18,92 | 18,92 | 18,92 | 18,92 | 18,92 | - |
| 23 feb 2024 | 18,96 | 18,96 | 18,96 | 18,96 | 18,96 | - |
| 22 feb 2024 | 18,97 | 18,97 | 18,97 | 18,97 | 18,97 | - |
| 21 feb 2024 | 18,64 | 18,64 | 18,64 | 18,64 | 18,64 | - |
| 20 feb 2024 | 18,64 | 18,64 | 18,64 | 18,64 | 18,64 | - |
| 16 feb 2024 | 18,60 | 18,60 | 18,60 | 18,60 | 18,60 | - |
| 15 feb 2024 | 18,63 | 18,63 | 18,63 | 18,63 | 18,63 | - |
| 14 feb 2024 | 18,59 | 18,59 | 18,59 | 18,59 | 18,59 | - |
| 13 feb 2024 | 18,27 | 18,27 | 18,27 | 18,27 | 18,27 | - |
| 12 feb 2024 | 18,55 | 18,55 | 18,55 | 18,55 | 18,55 | - |
| 09 feb 2024 | 18,55 | 18,55 | 18,55 | 18,55 | 18,55 | - |
| 08 feb 2024 | 18,46 | 18,46 | 18,46 | 18,46 | 18,46 | - |
| 07 feb 2024 | 18,41 | 18,41 | 18,41 | 18,41 | 18,41 | - |
| 06 feb 2024 | 18,28 | 18,28 | 18,28 | 18,28 | 18,28 | - |
| *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.