Mercados españoles cerrados

Ariel Fund (ARAIX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
68,73+0,54 (+0,79%)
Al cierre: 08:00PM EDT
Intervalo de fechas:
30 jun 2023 - 30 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 jun 202468,7368,7368,7368,7368,73-
27 jun 202468,1968,1968,1968,1968,19-
26 jun 202467,8267,8267,8267,8267,82-
25 jun 202467,9467,9467,9467,9467,94-
24 jun 202468,6368,6368,6368,6368,63-
21 jun 202468,4168,4168,4168,4168,41-
20 jun 202467,8267,8267,8267,8267,82-
18 jun 202467,7167,7167,7167,7167,71-
17 jun 202467,8667,8667,8667,8667,86-
14 jun 202467,5567,5567,5567,5567,55-
13 jun 202468,5368,5368,5368,5368,53-
12 jun 202469,7369,7369,7369,7369,73-
11 jun 202469,0069,0069,0069,0069,00-
10 jun 202469,6569,6569,6569,6569,65-
07 jun 202469,5669,5669,5669,5669,56-
06 jun 202470,0970,0970,0970,0970,09-
05 jun 202470,5470,5470,5470,5470,54-
04 jun 202470,3170,3170,3170,3170,31-
03 jun 202470,9270,9270,9270,9270,92-
31 may 202470,5070,5070,5070,5070,50-
30 may 202469,7669,7669,7669,7669,76-
29 may 202468,9268,9268,9268,9268,92-
28 may 202469,6969,6969,6969,6969,69-
24 may 202470,0970,0970,0970,0970,09-
23 may 202469,1169,1169,1169,1169,11-
22 may 202470,3170,3170,3170,3170,31-
21 may 202470,9070,9070,9070,9070,90-
20 may 202470,5270,5270,5270,5270,52-
17 may 202470,5270,5270,5270,5270,52-
16 may 202470,9470,9470,9470,9470,94-
15 may 202471,3171,3171,3171,3171,31-
14 may 202471,0271,0271,0271,0271,02-
13 may 202470,3670,3670,3670,3670,36-
10 may 202470,1570,1570,1570,1570,15-
09 may 202470,4870,4870,4870,4870,48-
08 may 202469,9469,9469,9469,9469,94-
07 may 202469,8769,8769,8769,8769,87-
06 may 202469,9169,9169,9169,9169,91-
03 may 202468,9768,9768,9768,9768,97-
02 may 202468,2168,2168,2168,2168,21-
01 may 202467,1867,1867,1867,1867,18-
30 abr 202467,1667,1667,1667,1667,16-
29 abr 202468,4968,4968,4968,4968,49-
26 abr 202467,9567,9567,9567,9567,95-
25 abr 202467,8667,8667,8667,8667,86-
24 abr 202468,7168,7168,7168,7168,71-
23 abr 202468,9268,9268,9268,9268,92-
22 abr 202467,9767,9767,9767,9767,97-
19 abr 202467,0467,0467,0467,0467,04-
18 abr 202466,3066,3066,3066,3066,30-
17 abr 202466,2066,2066,2066,2066,20-
16 abr 202466,4666,4666,4666,4666,46-
15 abr 202467,0367,0367,0367,0367,03-
12 abr 202469,2769,2769,2769,2769,27-
11 abr 202469,2769,2769,2769,2769,27-
10 abr 202469,2169,2169,2169,2169,21-
09 abr 202471,2871,2871,2871,2871,28-
08 abr 202471,0271,0271,0271,0271,02-
05 abr 202471,1171,1171,1171,1171,11-
04 abr 202470,9570,9570,9570,9570,95-
03 abr 202471,7471,7471,7471,7471,74-
02 abr 202471,2671,2671,2671,2671,26-
01 abr 202472,0872,0872,0872,0872,08-
28 mar 202472,7772,7772,7772,7772,77-
27 mar 202472,6072,6072,6072,6072,60-
26 mar 202470,8870,8870,8870,8870,88-
25 mar 202470,9570,9570,9570,9570,95-
22 mar 202471,1271,1271,1271,1271,12-
21 mar 202472,0072,0072,0072,0072,00-
20 mar 202471,3171,3171,3171,3171,31-
19 mar 202470,1970,1970,1970,1970,19-
18 mar 202469,6369,6369,6369,6369,63-
15 mar 202469,8169,8169,8169,8169,81-
14 mar 202469,8669,8669,8669,8669,86-
13 mar 202470,9370,9370,9370,9370,93-
12 mar 202470,6970,6970,6970,6970,69-
11 mar 202470,8770,8770,8770,8770,87-
08 mar 202470,7970,7970,7970,7970,79-
07 mar 202470,8970,8970,8970,8970,89-
06 mar 202470,3970,3970,3970,3970,39-
05 mar 202470,2970,2970,2970,2970,29-
04 mar 202470,6570,6570,6570,6570,65-
01 mar 202470,5470,5470,5470,5470,54-
29 feb 202470,0870,0870,0870,0870,08-
28 feb 202469,4169,4169,4169,4169,41-
27 feb 202468,9568,9568,9568,9568,95-
26 feb 202468,4768,4768,4768,4768,47-
23 feb 202468,7768,7768,7768,7768,77-
22 feb 202468,5568,5568,5568,5568,55-
21 feb 202467,8767,8767,8767,8767,87-
20 feb 202468,1668,1668,1668,1668,16-
16 feb 202468,6768,6768,6768,6768,67-
15 feb 202469,4169,4169,4169,4169,41-
14 feb 202468,6168,6168,6168,6168,61-
13 feb 202467,3267,3267,3267,3267,32-
12 feb 202469,2069,2069,2069,2069,20-
09 feb 202468,0468,0468,0468,0468,04-
08 feb 202467,9767,9767,9767,9767,97-
07 feb 202467,4267,4267,4267,4267,42-
06 feb 202467,1467,1467,1467,1467,14-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...