Mercados españoles cerrados

MainStay Fiera SMID Growth I (APSGX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
16,79-0,04 (-0,24%)
Al cierre: 06:26PM 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 2024------
30 may 202416,8316,8316,8316,8316,83-
29 may 202416,8316,8316,8316,8316,83-
28 may 202416,9716,9716,9716,9716,97-
24 may 202417,0617,0617,0617,0617,06-
23 may 202416,9216,9216,9216,9216,92-
22 may 202417,1817,1817,1817,1817,18-
21 may 202417,2117,2117,2117,2117,21-
20 may 202417,2917,2917,2917,2917,29-
17 may 202417,2317,2317,2317,2317,23-
16 may 202417,2617,2617,2617,2617,26-
15 may 202417,4317,4317,4317,4317,43-
14 may 202417,1817,1817,1817,1817,18-
13 may 202417,0917,0917,0917,0917,09-
10 may 202417,1417,1417,1417,1417,14-
09 may 202417,2417,2417,2417,2417,24-
08 may 202417,1417,1417,1417,1417,14-
07 may 202417,2617,2617,2617,2617,26-
06 may 202417,3417,3417,3417,3417,34-
03 may 202417,1017,1017,1017,1017,10-
02 may 202417,0117,0117,0117,0117,01-
01 may 202416,9316,9316,9316,9316,93-
30 abr 202416,8916,8916,8916,8916,89-
29 abr 202417,2517,2517,2517,2517,25-
26 abr 202417,1317,1317,1317,1317,13-
25 abr 202416,9716,9716,9716,9716,97-
24 abr 202417,0517,0517,0517,0517,05-
23 abr 202417,0117,0117,0117,0117,01-
22 abr 202416,7016,7016,7016,7016,70-
19 abr 202416,5716,5716,5716,5716,57-
18 abr 202416,6716,6716,6716,6716,67-
17 abr 202416,7516,7516,7516,7516,75-
16 abr 202416,8816,8816,8816,8816,88-
15 abr 202416,9116,9116,9116,9116,91-
12 abr 202417,1417,1417,1417,1417,14-
11 abr 202417,4817,4817,4817,4817,48-
10 abr 202417,4017,4017,4017,4017,40-
09 abr 202417,6317,6317,6317,6317,63-
08 abr 202417,6517,6517,6517,6517,65-
05 abr 202417,6417,6417,6417,6417,64-
04 abr 202417,4717,4717,4717,4717,47-
03 abr 202417,6617,6617,6617,6617,66-
02 abr 202417,5817,5817,5817,5817,58-
01 abr 202417,8217,8217,8217,8217,82-
28 mar 202417,9317,9317,9317,9317,93-
27 mar 202417,9317,9317,9317,9317,93-
26 mar 202417,7417,7417,7417,7417,74-
25 mar 202417,6717,6717,6717,6717,67-
22 mar 202417,7117,7117,7117,7117,71-
21 mar 202417,7817,7817,7817,7817,78-
20 mar 202417,5717,5717,5717,5717,57-
19 mar 202417,3517,3517,3517,3517,35-
18 mar 202417,2117,2117,2117,2117,21-
15 mar 202417,2217,2217,2217,2217,22-
14 mar 202417,3117,3117,3117,3117,31-
13 mar 202417,4717,4717,4717,4717,47-
12 mar 202417,4717,4717,4717,4717,47-
11 mar 202417,3617,3617,3617,3617,36-
08 mar 202417,5117,5117,5117,5117,51-
07 mar 202417,6417,6417,6417,6417,64-
06 mar 202417,5317,5317,5317,5317,53-
05 mar 202417,4217,4217,4217,4217,42-
04 mar 202417,7717,7717,7717,7717,77-
01 mar 202417,8217,8217,8217,8217,82-
29 feb 202417,6417,6417,6417,6417,64-
28 feb 202417,6217,6217,6217,6217,62-
27 feb 202417,6717,6717,6717,6717,67-
26 feb 202417,5817,5817,5817,5817,58-
23 feb 202417,5517,5517,5517,5517,55-
22 feb 202417,4517,4517,4517,4517,45-
21 feb 202417,1517,1517,1517,1517,15-
20 feb 202417,2217,2217,2217,2217,22-
16 feb 202417,4317,4317,4317,4317,43-
15 feb 202417,5117,5117,5117,5117,51-
14 feb 202417,2317,2317,2317,2317,23-
13 feb 202416,9116,9116,9116,9116,91-
12 feb 202417,2717,2717,2717,2717,27-
09 feb 202417,3017,3017,3017,3017,30-
08 feb 202417,1617,1617,1617,1617,16-
07 feb 202416,9216,9216,9216,9216,92-
06 feb 202416,8616,8616,8616,8616,86-
05 feb 202416,8016,8016,8016,8016,80-
02 feb 202416,8516,8516,8516,8516,85-
01 feb 202416,7916,7916,7916,7916,79-
31 ene 202416,5716,5716,5716,5716,57-
30 ene 202416,8316,8316,8316,8316,83-
29 ene 202416,9116,9116,9116,9116,91-
26 ene 202416,6116,6116,6116,6116,61-
25 ene 202416,6816,6816,6816,6816,68-
24 ene 202416,6216,6216,6216,6216,62-
23 ene 202416,7316,7316,7316,7316,73-
22 ene 202416,7416,7416,7416,7416,74-
19 ene 202416,5116,5116,5116,5116,51-
18 ene 202416,3716,3716,3716,3716,37-
17 ene 202416,2916,2916,2916,2916,29-
16 ene 202416,3416,3416,3416,3416,34-
12 ene 202416,3616,3616,3616,3616,36-
11 ene 202416,4216,4216,4216,4216,42-
10 ene 202416,4816,4816,4816,4816,48-
09 ene 202416,4216,4216,4216,4216,42-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...