Mercados españoles cerrados

Virtus NFJ Small-Cap Value R6 (ANFVX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
14,86+0,17 (+1,16%)
Al cierre: 08:00PM EDT
Intervalo de fechas:
02 jun 2023 - 02 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
31 may 202414,6914,6914,6914,6914,69-
30 may 202414,6914,6914,6914,6914,69-
29 may 202414,4914,4914,4914,4914,49-
28 may 202414,6914,6914,6914,6914,69-
24 may 202414,7714,7714,7714,7714,77-
23 may 202414,6914,6914,6914,6914,69-
22 may 202414,9914,9914,9914,9914,99-
21 may 202415,1315,1315,1315,1315,13-
20 may 202415,1615,1615,1615,1615,16-
17 may 202415,1815,1815,1815,1815,18-
16 may 202415,1315,1315,1315,1315,13-
15 may 202415,1915,1915,1915,1915,19-
14 may 202415,0915,0915,0915,0915,09-
13 may 202414,9714,9714,9714,9714,97-
10 may 202414,9914,9914,9914,9914,99-
09 may 202415,0215,0215,0215,0215,02-
08 may 202414,8414,8414,8414,8414,84-
07 may 202414,7514,7514,7514,7514,75-
06 may 202414,6814,6814,6814,6814,68-
03 may 202414,5614,5614,5614,5614,56-
02 may 202414,4314,4314,4314,4314,43-
01 may 202414,2414,2414,2414,2414,24-
30 abr 202414,1714,1714,1714,1714,17-
29 abr 202414,4114,4114,4114,4114,41-
26 abr 202414,3414,3414,3414,3414,34-
25 abr 202414,2814,2814,2814,2814,28-
24 abr 202414,4514,4514,4514,4514,45-
23 abr 202414,4514,4514,4514,4514,45-
22 abr 202414,2614,2614,2614,2614,26-
19 abr 202414,1614,1614,1614,1614,16-
18 abr 202413,9913,9913,9913,9913,99-
17 abr 202413,9713,9713,9713,9713,97-
16 abr 202414,0514,0514,0514,0514,05-
15 abr 202414,1714,1714,1714,1714,17-
12 abr 202414,5814,5814,5814,5814,58-
11 abr 202414,5814,5814,5814,5814,58-
10 abr 202414,5514,5514,5514,5514,55-
09 abr 202415,0215,0215,0215,0215,02-
08 abr 202414,8814,8814,8814,8814,88-
05 abr 202414,8014,8014,8014,8014,80-
04 abr 202414,7214,7214,7214,7214,72-
03 abr 202414,8214,8214,8214,8214,82-
02 abr 202414,7514,7514,7514,7514,75-
01 abr 202414,9714,9714,9714,9714,97-
28 mar 202415,1515,1515,1515,1515,15-
27 mar 202415,0315,0315,0315,0315,03-
26 mar 202414,6314,6314,6314,6314,63-
25 mar 202414,7114,7114,7114,7114,71-
22 mar 202414,7014,7014,7014,7014,70-
21 mar 202414,8914,8914,8914,8914,89-
20 mar 202414,7414,7414,7414,7414,74-
19 mar 202414,4714,4714,4714,4714,47-
18 mar 202414,4114,4114,4114,4114,41-
15 mar 202414,4214,4214,4214,4214,42-
14 mar 202414,3914,3914,3914,3914,39-
13 mar 202414,7214,7214,7214,7214,72-
12 mar 202414,7214,7214,7214,7214,72-
11 mar 202414,7714,7714,7714,7714,77-
08 mar 202414,7714,7714,7714,7714,77-
07 mar 202414,7414,7414,7414,7414,74-
06 mar 202414,6014,6014,6014,6014,60-
05 mar 202414,5114,5114,5114,5114,51-
04 mar 202414,5314,5314,5314,5314,53-
01 mar 202414,5314,5314,5314,5314,53-
29 feb 202414,4414,4414,4414,4414,44-
28 feb 202414,3014,3014,3014,3014,30-
27 feb 202414,4014,4014,4014,4014,40-
26 feb 202414,2814,2814,2814,2814,28-
23 feb 202414,3814,3814,3814,3814,38-
22 feb 202414,4014,4014,4014,4014,40-
21 feb 202414,3814,3814,3814,3814,38-
20 feb 202414,3414,3414,3414,3414,34-
16 feb 202414,4314,4314,4314,4314,43-
15 feb 202414,5014,5014,5014,5014,50-
14 feb 202414,1214,1214,1214,1214,12-
13 feb 202413,8913,8913,8913,8913,89-
12 feb 202414,4614,4614,4614,4614,46-
09 feb 202414,2514,2514,2514,2514,25-
08 feb 202414,1214,1214,1214,1214,12-
07 feb 202413,9713,9713,9713,9713,97-
06 feb 202414,0214,0214,0214,0214,02-
05 feb 202413,9413,9413,9413,9413,94-
02 feb 202414,1514,1514,1514,1514,15-
01 feb 202414,3014,3014,3014,3014,30-
31 ene 202414,1514,1514,1514,1514,15-
30 ene 202414,5714,5714,5714,5714,57-
29 ene 202414,7214,7214,7214,7214,72-
26 ene 202414,5314,5314,5314,5314,53-
25 ene 202414,4614,4614,4614,4614,46-
24 ene 202414,3714,3714,3714,3714,37-
23 ene 202414,4814,4814,4814,4814,48-
22 ene 202414,5414,5414,5414,5414,54-
19 ene 202414,3314,3314,3314,3314,33-
18 ene 202414,1714,1714,1714,1714,17-
17 ene 202414,0714,0714,0714,0714,07-
16 ene 202414,2514,2514,2514,2514,25-
12 ene 202414,4614,4614,4614,4614,46-
11 ene 202414,4914,4914,4914,4914,49-
10 ene 202414,6014,6014,6014,6014,60-
09 ene 202414,5814,5814,5814,5814,58-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...