Mercados españoles cerrados

Abrdn Total Dynamic Dividend Fund (AOD)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
8,22+0,09 (+1,11%)
Al cierre: 04:00PM EDT
Intervalo de fechas:
31 may 2023 - 31 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
31 may 20248,188,228,108,228,22186.795
30 may 20248,068,158,068,138,13277.000
29 may 20248,248,248,088,088,08354.800
28 may 20248,338,348,268,278,27246.600
24 may 20248,268,358,268,318,31166.300
23 may 20248,398,438,258,258,25260.500
22 may 20248,368,418,318,388,38201.600
22 may 20240.058 Dividendo
21 may 20248,408,468,388,448,38356.300
20 may 20248,408,458,388,438,37232.500
17 may 20248,358,438,348,418,35214.900
16 may 20248,398,408,358,368,30126.500
15 may 20248,318,408,318,398,33208.200
14 may 20248,248,318,248,308,24303.000
13 may 20248,248,288,248,268,20113.600
10 may 20248,218,278,218,238,17153.200
09 may 20248,168,228,168,218,15289.800
08 may 20248,108,178,038,168,10212.200
07 may 20248,148,158,138,148,08194.800
06 may 20248,118,158,118,148,08210.300
03 may 20248,098,148,078,088,02140.300
02 may 20248,038,047,968,007,95148.200
01 may 20247,958,047,948,007,95480.400
30 abr 20248,038,087,957,957,90348.300
29 abr 20248,058,068,018,027,96190.700
26 abr 20247,988,077,988,047,98317.100
25 abr 20247,907,967,877,967,91229.300
24 abr 20247,997,997,947,977,92369.700
23 abr 20247,887,987,887,967,91217.500
22 abr 20247,807,897,737,877,82386.500
22 abr 20240.058 Dividendo
19 abr 20247,807,847,777,827,71361.200
18 abr 20247,817,877,797,807,69315.600
17 abr 20247,817,867,787,807,69269.600
16 abr 20247,857,887,787,787,67368.000
15 abr 20248,008,047,867,867,75408.300
12 abr 20248,048,057,947,967,85391.700
11 abr 20248,098,118,038,087,96255.100
10 abr 20248,058,138,058,087,96249.500
09 abr 20248,188,198,128,148,02125.800
08 abr 20248,148,208,138,168,04177.400
05 abr 20248,128,188,108,158,03162.700
04 abr 20248,208,258,108,117,99256.600
03 abr 20248,138,208,138,178,05211.400
02 abr 20248,198,198,148,168,04178.000
01 abr 20248,328,348,238,238,11234.400
28 mar 20248,298,328,288,298,17236.500
27 mar 20248,228,288,208,288,16362.300
26 mar 20248,218,248,188,188,06251.400
25 mar 20248,218,248,198,198,07190.500
22 mar 20248,278,288,218,238,11224.800
21 mar 20248,238,318,238,288,16326.500
20 mar 20248,208,248,168,248,12370.600
20 mar 20240.058 Dividendo
19 mar 20248,198,268,178,238,06212.000
18 mar 20248,188,248,188,208,03248.900
15 mar 20248,178,208,148,167,99108.300
14 mar 20248,298,298,168,178,00275.100
13 mar 20248,278,298,238,298,11295.400
12 mar 20248,168,288,168,278,09387.700
11 mar 20248,178,178,138,157,98148.300
08 mar 20248,238,278,178,198,02215.600
07 mar 20248,188,248,168,238,06166.700
06 mar 20248,138,198,138,157,98305.600
05 mar 20248,098,138,088,087,91385.000
04 mar 20248,148,168,098,127,95312.300
01 mar 20248,118,158,088,147,97278.200
29 feb 20248,138,138,078,097,92255.600
28 feb 20248,048,108,028,077,90258.700
27 feb 20248,118,118,068,077,90204.900
26 feb 20248,148,148,088,087,91168.900
23 feb 20248,178,178,128,137,96191.400
22 feb 20248,108,148,108,147,97200.600
21 feb 20248,048,068,008,027,85244.500
21 feb 20240.058 Dividendo
20 feb 20248,118,118,078,097,86256.200
16 feb 20248,118,138,098,107,87315.800
15 feb 20248,088,148,088,117,88348.500
14 feb 20248,068,098,068,097,86432.500
13 feb 20248,058,078,008,037,80471.500
12 feb 20248,078,108,078,097,86333.600
09 feb 20248,058,078,048,077,84191.100
08 feb 20248,018,048,018,047,81140.000
07 feb 20247,988,057,988,037,80305.300
06 feb 20247,937,987,937,957,73274.500
05 feb 20247,947,957,907,947,72222.200
02 feb 20248,018,017,967,997,76295.000
01 feb 20247,948,077,948,017,78414.800
31 ene 20248,048,047,927,927,70415.100
30 ene 20248,028,048,008,037,80282.700
29 ene 20247,978,047,978,027,79585.900
26 ene 20247,968,027,937,997,761.045.500
25 ene 20247,978,007,967,967,74213.200
24 ene 20247,998,007,967,977,75273.600
23 ene 20247,948,017,897,937,71277.600
23 ene 20240.058 Dividendo
22 ene 20247,998,037,988,017,73220.500
19 ene 20247,948,007,897,957,67443.800
18 ene 20247,877,937,877,917,63218.500
17 ene 20247,917,947,847,867,58229.300
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...