Mercados españoles cerrados en 41 mins

Alger MidCap Growth Institutional Z-2 (ALMZX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
22,93+0,14 (+0,61%)
A partir del 08:05AM EDT. Mercado abierto.
Intervalo de fechas:
05 jul 2023 - 05 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
05 jul 2024------
03 jul 202422,9322,9322,9322,9322,93-
02 jul 202422,7922,7922,7922,7922,79-
01 jul 202422,6422,6422,6422,6422,64-
28 jun 202422,7622,7622,7622,7622,76-
27 jun 202422,7922,7922,7922,7922,79-
26 jun 202422,6822,6822,6822,6822,68-
25 jun 202422,7322,7322,7322,7322,73-
24 jun 202422,7222,7222,7222,7222,72-
21 jun 202422,8222,8222,8222,8222,82-
20 jun 202422,7422,7422,7422,7422,74-
18 jun 202422,8822,8822,8822,8822,88-
17 jun 202422,7922,7922,7922,7922,79-
14 jun 202422,7122,7122,7122,7122,71-
13 jun 202422,8522,8522,8522,8522,85-
12 jun 202423,0623,0623,0623,0623,06-
11 jun 202422,7222,7222,7222,7222,72-
10 jun 202422,7222,7222,7222,7222,72-
07 jun 202422,5422,5422,5422,5422,54-
06 jun 202422,6522,6522,6522,6522,65-
05 jun 202422,8522,8522,8522,8522,85-
04 jun 202422,4022,4022,4022,4022,40-
03 jun 202422,5022,5022,5022,5022,50-
31 may 202422,8522,8522,8522,8522,85-
30 may 202422,8522,8522,8522,8522,85-
29 may 202422,9822,9822,9822,9822,98-
28 may 202423,2423,2423,2423,2423,24-
24 may 202423,4123,4123,4123,4123,41-
23 may 202423,2323,2323,2323,2323,23-
22 may 202423,4223,4223,4223,4223,42-
21 may 202423,5223,5223,5223,5223,52-
20 may 202423,6623,6623,6623,6623,66-
17 may 202423,5623,5623,5623,5623,56-
16 may 202423,5623,5623,5623,5623,56-
15 may 202423,6923,6923,6923,6923,69-
14 may 202423,2723,2723,2723,2723,27-
13 may 202423,1523,1523,1523,1523,15-
10 may 202423,2823,2823,2823,2823,28-
09 may 202423,2123,2123,2123,2123,21-
08 may 202423,0623,0623,0623,0623,06-
07 may 202423,1223,1223,1223,1223,12-
06 may 202423,1723,1723,1723,1723,17-
03 may 202422,8722,8722,8722,8722,87-
02 may 202422,7122,7122,7122,7122,71-
01 may 202422,3922,3922,3922,3922,39-
30 abr 202422,3222,3222,3222,3222,32-
29 abr 202422,7222,7222,7222,7222,72-
26 abr 202422,6522,6522,6522,6522,65-
25 abr 202422,5422,5422,5422,5422,54-
24 abr 202422,4922,4922,4922,4922,49-
23 abr 202422,4722,4722,4722,4722,47-
22 abr 202422,0322,0322,0322,0322,03-
19 abr 202421,8521,8521,8521,8521,85-
18 abr 202422,1322,1322,1322,1322,13-
17 abr 202422,2822,2822,2822,2822,28-
16 abr 202422,5122,5122,5122,5122,51-
15 abr 202422,5022,5022,5022,5022,50-
12 abr 202423,3023,3023,3023,3023,30-
11 abr 202423,3023,3023,3023,3023,30-
10 abr 202423,1723,1723,1723,1723,17-
09 abr 202423,5123,5123,5123,5123,51-
08 abr 202423,4523,4523,4523,4523,45-
05 abr 202423,4223,4223,4223,4223,42-
04 abr 202423,0223,0223,0223,0223,02-
03 abr 202423,2923,2923,2923,2923,29-
02 abr 202423,1523,1523,1523,1523,15-
01 abr 202423,4523,4523,4523,4523,45-
28 mar 202423,5923,5923,5923,5923,59-
27 mar 202423,6023,6023,6023,6023,60-
26 mar 202423,4723,4723,4723,4723,47-
25 mar 202423,4023,4023,4023,4023,40-
22 mar 202423,5223,5223,5223,5223,52-
21 mar 202423,6123,6123,6123,6123,61-
20 mar 202423,4623,4623,4623,4623,46-
19 mar 202423,1723,1723,1723,1723,17-
18 mar 202423,0323,0323,0323,0323,03-
15 mar 202422,9722,9722,9722,9722,97-
14 mar 202423,0723,0723,0723,0723,07-
13 mar 202423,2523,2523,2523,2523,25-
12 mar 202423,2723,2723,2723,2723,27-
11 mar 202422,9722,9722,9722,9722,97-
08 mar 202423,1523,1523,1523,1523,15-
07 mar 202423,4923,4923,4923,4923,49-
06 mar 202423,2223,2223,2223,2223,22-
05 mar 202422,9922,9922,9922,9922,99-
04 mar 202423,4523,4523,4523,4523,45-
01 mar 202423,3423,3423,3423,3423,34-
29 feb 202423,1323,1323,1323,1323,13-
28 feb 202422,7922,7922,7922,7922,79-
27 feb 202422,7922,7922,7922,7922,79-
26 feb 202422,7822,7822,7822,7822,78-
23 feb 202422,6422,6422,6422,6422,64-
22 feb 202422,5922,5922,5922,5922,59-
21 feb 202422,1322,1322,1322,1322,13-
20 feb 202422,2722,2722,2722,2722,27-
16 feb 202422,4822,4822,4822,4822,48-
15 feb 202422,5722,5722,5722,5722,57-
14 feb 202422,5722,5722,5722,5722,57-
13 feb 202422,1022,1022,1022,1022,10-
12 feb 202422,4922,4922,4922,4922,49-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...