Mercados españoles abiertos en 4 hrs 3 min
S&P 500
5.460,48 -22,39 (-0,41%) Nasdaq
17.732,60 -126,10 (-0,71%) NIKKEI 225
39.687,40 +104,32 (+0,26%) Dólar/Euro
1,0757 +0,0041 (+0,39%) Petróleo Brent
86,48 +0,07 (+0,08%) Bitcoin EUR
58.878,30 +2.422,70 (+4,29%)
Alger Small Cap Focus A (AOFAX)
Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 08:00PM 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 | 17,13 | 17,13 | 17,13 | 17,13 | 17,13 | - |
| 27 jun 2024 | 17,17 | 17,17 | 17,17 | 17,17 | 17,17 | - |
| 26 jun 2024 | 17,01 | 17,01 | 17,01 | 17,01 | 17,01 | - |
| 25 jun 2024 | 17,00 | 17,00 | 17,00 | 17,00 | 17,00 | - |
| 24 jun 2024 | 16,97 | 16,97 | 16,97 | 16,97 | 16,97 | - |
| 21 jun 2024 | 17,07 | 17,07 | 17,07 | 17,07 | 17,07 | - |
| 20 jun 2024 | 16,95 | 16,95 | 16,95 | 16,95 | 16,95 | - |
| 18 jun 2024 | 17,12 | 17,12 | 17,12 | 17,12 | 17,12 | - |
| 17 jun 2024 | 17,08 | 17,08 | 17,08 | 17,08 | 17,08 | - |
| 14 jun 2024 | 17,10 | 17,10 | 17,10 | 17,10 | 17,10 | - |
| 13 jun 2024 | 17,37 | 17,37 | 17,37 | 17,37 | 17,37 | - |
| 12 jun 2024 | 17,74 | 17,74 | 17,74 | 17,74 | 17,74 | - |
| 11 jun 2024 | 17,47 | 17,47 | 17,47 | 17,47 | 17,47 | - |
| 10 jun 2024 | 17,50 | 17,50 | 17,50 | 17,50 | 17,50 | - |
| 07 jun 2024 | 17,45 | 17,45 | 17,45 | 17,45 | 17,45 | - |
| 06 jun 2024 | 17,62 | 17,62 | 17,62 | 17,62 | 17,62 | - |
| 05 jun 2024 | 17,81 | 17,81 | 17,81 | 17,81 | 17,81 | - |
| 04 jun 2024 | 17,25 | 17,25 | 17,25 | 17,25 | 17,25 | - |
| 03 jun 2024 | 17,51 | 17,51 | 17,51 | 17,51 | 17,51 | - |
| 31 may 2024 | 17,55 | 17,55 | 17,55 | 17,55 | 17,55 | - |
| 30 may 2024 | 17,55 | 17,55 | 17,55 | 17,55 | 17,55 | - |
| 29 may 2024 | 17,67 | 17,67 | 17,67 | 17,67 | 17,67 | - |
| 28 may 2024 | 17,89 | 17,89 | 17,89 | 17,89 | 17,89 | - |
| 24 may 2024 | 17,97 | 17,97 | 17,97 | 17,97 | 17,97 | - |
| 23 may 2024 | 17,78 | 17,78 | 17,78 | 17,78 | 17,78 | - |
| 22 may 2024 | 18,01 | 18,01 | 18,01 | 18,01 | 18,01 | - |
| 21 may 2024 | 18,07 | 18,07 | 18,07 | 18,07 | 18,07 | - |
| 20 may 2024 | 18,24 | 18,24 | 18,24 | 18,24 | 18,24 | - |
| 17 may 2024 | 18,16 | 18,16 | 18,16 | 18,16 | 18,16 | - |
| 16 may 2024 | 18,15 | 18,15 | 18,15 | 18,15 | 18,15 | - |
| 15 may 2024 | 18,29 | 18,29 | 18,29 | 18,29 | 18,29 | - |
| 14 may 2024 | 17,91 | 17,91 | 17,91 | 17,91 | 17,91 | - |
| 13 may 2024 | 17,61 | 17,61 | 17,61 | 17,61 | 17,61 | - |
| 10 may 2024 | 17,71 | 17,71 | 17,71 | 17,71 | 17,71 | - |
| 09 may 2024 | 17,63 | 17,63 | 17,63 | 17,63 | 17,63 | - |
| 08 may 2024 | 17,49 | 17,49 | 17,49 | 17,49 | 17,49 | - |
| 07 may 2024 | 17,93 | 17,93 | 17,93 | 17,93 | 17,93 | - |
| 06 may 2024 | 17,84 | 17,84 | 17,84 | 17,84 | 17,84 | - |
| 03 may 2024 | 17,63 | 17,63 | 17,63 | 17,63 | 17,63 | - |
| 02 may 2024 | 17,53 | 17,53 | 17,53 | 17,53 | 17,53 | - |
| 01 may 2024 | 17,24 | 17,24 | 17,24 | 17,24 | 17,24 | - |
| 30 abr 2024 | 17,08 | 17,08 | 17,08 | 17,08 | 17,08 | - |
| 29 abr 2024 | 17,42 | 17,42 | 17,42 | 17,42 | 17,42 | - |
| 26 abr 2024 | 17,38 | 17,38 | 17,38 | 17,38 | 17,38 | - |
| 25 abr 2024 | 17,14 | 17,14 | 17,14 | 17,14 | 17,14 | - |
| 24 abr 2024 | 17,18 | 17,18 | 17,18 | 17,18 | 17,18 | - |
| 23 abr 2024 | 17,25 | 17,25 | 17,25 | 17,25 | 17,25 | - |
| 22 abr 2024 | 16,86 | 16,86 | 16,86 | 16,86 | 16,86 | - |
| 19 abr 2024 | 16,62 | 16,62 | 16,62 | 16,62 | 16,62 | - |
| 18 abr 2024 | 16,79 | 16,79 | 16,79 | 16,79 | 16,79 | - |
| 17 abr 2024 | 17,01 | 17,01 | 17,01 | 17,01 | 17,01 | - |
| 16 abr 2024 | 17,25 | 17,25 | 17,25 | 17,25 | 17,25 | - |
| 15 abr 2024 | 17,33 | 17,33 | 17,33 | 17,33 | 17,33 | - |
| 12 abr 2024 | 18,22 | 18,22 | 18,22 | 18,22 | 18,22 | - |
| 11 abr 2024 | 18,22 | 18,22 | 18,22 | 18,22 | 18,22 | - |
| 10 abr 2024 | 18,18 | 18,18 | 18,18 | 18,18 | 18,18 | - |
| 09 abr 2024 | 18,61 | 18,61 | 18,61 | 18,61 | 18,61 | - |
| 08 abr 2024 | 18,40 | 18,40 | 18,40 | 18,40 | 18,40 | - |
| 05 abr 2024 | 18,24 | 18,24 | 18,24 | 18,24 | 18,24 | - |
| 04 abr 2024 | 18,03 | 18,03 | 18,03 | 18,03 | 18,03 | - |
| 03 abr 2024 | 18,12 | 18,12 | 18,12 | 18,12 | 18,12 | - |
| 02 abr 2024 | 18,08 | 18,08 | 18,08 | 18,08 | 18,08 | - |
| 01 abr 2024 | 18,46 | 18,46 | 18,46 | 18,46 | 18,46 | - |
| 28 mar 2024 | 18,60 | 18,60 | 18,60 | 18,60 | 18,60 | - |
| 27 mar 2024 | 18,55 | 18,55 | 18,55 | 18,55 | 18,55 | - |
| 26 mar 2024 | 18,28 | 18,28 | 18,28 | 18,28 | 18,28 | - |
| 25 mar 2024 | 18,15 | 18,15 | 18,15 | 18,15 | 18,15 | - |
| 22 mar 2024 | 18,22 | 18,22 | 18,22 | 18,22 | 18,22 | - |
| 21 mar 2024 | 18,33 | 18,33 | 18,33 | 18,33 | 18,33 | - |
| 20 mar 2024 | 18,10 | 18,10 | 18,10 | 18,10 | 18,10 | - |
| 19 mar 2024 | 17,82 | 17,82 | 17,82 | 17,82 | 17,82 | - |
| 18 mar 2024 | 17,66 | 17,66 | 17,66 | 17,66 | 17,66 | - |
| 15 mar 2024 | 17,74 | 17,74 | 17,74 | 17,74 | 17,74 | - |
| 14 mar 2024 | 17,71 | 17,71 | 17,71 | 17,71 | 17,71 | - |
| 13 mar 2024 | 17,99 | 17,99 | 17,99 | 17,99 | 17,99 | - |
| 12 mar 2024 | 18,02 | 18,02 | 18,02 | 18,02 | 18,02 | - |
| 11 mar 2024 | 17,85 | 17,85 | 17,85 | 17,85 | 17,85 | - |
| 08 mar 2024 | 18,05 | 18,05 | 18,05 | 18,05 | 18,05 | - |
| 07 mar 2024 | 18,17 | 18,17 | 18,17 | 18,17 | 18,17 | - |
| 06 mar 2024 | 18,07 | 18,07 | 18,07 | 18,07 | 18,07 | - |
| 05 mar 2024 | 17,79 | 17,79 | 17,79 | 17,79 | 17,79 | - |
| 04 mar 2024 | 18,39 | 18,39 | 18,39 | 18,39 | 18,39 | - |
| 01 mar 2024 | 18,34 | 18,34 | 18,34 | 18,34 | 18,34 | - |
| 29 feb 2024 | 18,11 | 18,11 | 18,11 | 18,11 | 18,11 | - |
| 28 feb 2024 | 18,18 | 18,18 | 18,18 | 18,18 | 18,18 | - |
| 27 feb 2024 | 18,28 | 18,28 | 18,28 | 18,28 | 18,28 | - |
| 26 feb 2024 | 18,08 | 18,08 | 18,08 | 18,08 | 18,08 | - |
| 23 feb 2024 | 17,88 | 17,88 | 17,88 | 17,88 | 17,88 | - |
| 22 feb 2024 | 17,88 | 17,88 | 17,88 | 17,88 | 17,88 | - |
| 21 feb 2024 | 17,58 | 17,58 | 17,58 | 17,58 | 17,58 | - |
| 20 feb 2024 | 17,85 | 17,85 | 17,85 | 17,85 | 17,85 | - |
| 16 feb 2024 | 18,06 | 18,06 | 18,06 | 18,06 | 18,06 | - |
| 15 feb 2024 | 18,26 | 18,26 | 18,26 | 18,26 | 18,26 | - |
| 14 feb 2024 | 18,08 | 18,08 | 18,08 | 18,08 | 18,08 | - |
| 13 feb 2024 | 17,65 | 17,65 | 17,65 | 17,65 | 17,65 | - |
| 12 feb 2024 | 18,20 | 18,20 | 18,20 | 18,20 | 18,20 | - |
| 09 feb 2024 | 18,06 | 18,06 | 18,06 | 18,06 | 18,06 | - |
| 08 feb 2024 | 17,86 | 17,86 | 17,86 | 17,86 | 17,86 | - |
| 07 feb 2024 | 17,54 | 17,54 | 17,54 | 17,54 | 17,54 | - |
| 06 feb 2024 | 17,47 | 17,47 | 17,47 | 17,47 | 17,47 | - |
| *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.