Mercados españoles cerrados

Ariel Fund Investor (ARGFX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
68,53+0,27 (+0,40%)
Al cierre: 08:01PM EDT
Intervalo de fechas:
04 jul 2023 - 04 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 jul 202468,5368,5368,5368,5368,53-
02 jul 202468,2668,2668,2668,2668,26-
01 jul 202467,6567,6567,6567,6567,65-
28 jun 202468,5868,5868,5868,5868,58-
27 jun 202468,0568,0568,0568,0568,05-
26 jun 202467,6867,6867,6867,6867,68-
25 jun 202467,8067,8067,8067,8067,80-
24 jun 202468,4968,4968,4968,4968,49-
21 jun 202468,2768,2768,2768,2768,27-
20 jun 202467,6867,6867,6867,6867,68-
18 jun 202467,5767,5767,5767,5767,57-
17 jun 202467,7367,7367,7367,7367,73-
14 jun 202467,4167,4167,4167,4167,41-
13 jun 202468,4068,4068,4068,4068,40-
12 jun 202469,6069,6069,6069,6069,60-
11 jun 202468,8768,8768,8768,8768,87-
10 jun 202469,5169,5169,5169,5169,51-
07 jun 202469,4269,4269,4269,4269,42-
06 jun 202469,9669,9669,9669,9669,96-
05 jun 202470,4170,4170,4170,4170,41-
04 jun 202470,1870,1870,1870,1870,18-
03 jun 202470,7870,7870,7870,7870,78-
31 may 202470,3770,3770,3770,3770,37-
30 may 202469,6369,6369,6369,6369,63-
29 may 202468,7968,7968,7968,7968,79-
28 may 202469,5669,5669,5669,5669,56-
24 may 202469,9669,9669,9669,9669,96-
23 may 202468,9968,9968,9968,9968,99-
22 may 202470,1970,1970,1970,1970,19-
21 may 202470,7870,7870,7870,7870,78-
20 may 202470,3970,3970,3970,3970,39-
17 may 202470,3970,3970,3970,3970,39-
16 may 202470,8270,8270,8270,8270,82-
15 may 202471,1971,1971,1971,1971,19-
14 may 202470,9070,9070,9070,9070,90-
13 may 202470,2470,2470,2470,2470,24-
10 may 202470,0370,0370,0370,0370,03-
09 may 202470,3670,3670,3670,3670,36-
08 may 202469,8269,8269,8269,8269,82-
07 may 202469,7669,7669,7669,7669,76-
06 may 202469,7969,7969,7969,7969,79-
03 may 202468,8668,8668,8668,8668,86-
02 may 202468,1068,1068,1068,1068,10-
01 may 202467,0867,0867,0867,0867,08-
30 abr 202467,0567,0567,0567,0567,05-
29 abr 202468,3868,3868,3868,3868,38-
26 abr 202467,8467,8467,8467,8467,84-
25 abr 202467,7667,7667,7667,7667,76-
24 abr 202468,6168,6168,6168,6168,61-
23 abr 202468,8268,8268,8268,8268,82-
22 abr 202467,8767,8767,8767,8767,87-
19 abr 202466,9466,9466,9466,9466,94-
18 abr 202466,2066,2066,2066,2066,20-
17 abr 202466,1066,1066,1066,1066,10-
16 abr 202466,3766,3766,3766,3766,37-
15 abr 202466,9466,9466,9466,9466,94-
12 abr 202469,1769,1769,1769,1769,17-
11 abr 202469,1769,1769,1769,1769,17-
10 abr 202469,1169,1169,1169,1169,11-
09 abr 202471,1871,1871,1871,1871,18-
08 abr 202470,9270,9270,9270,9270,92-
05 abr 202471,0171,0171,0171,0171,01-
04 abr 202470,8570,8570,8570,8570,85-
03 abr 202471,6571,6571,6571,6571,65-
02 abr 202471,1671,1671,1671,1671,16-
01 abr 202471,9871,9871,9871,9871,98-
28 mar 202472,6872,6872,6872,6872,68-
27 mar 202472,5172,5172,5172,5172,51-
26 mar 202470,7970,7970,7970,7970,79-
25 mar 202470,8670,8670,8670,8670,86-
22 mar 202471,0371,0371,0371,0371,03-
21 mar 202471,9171,9171,9171,9171,91-
20 mar 202471,2271,2271,2271,2271,22-
19 mar 202470,1070,1070,1070,1070,10-
18 mar 202469,5569,5569,5569,5569,55-
15 mar 202469,7369,7369,7369,7369,73-
14 mar 202469,7769,7769,7769,7769,77-
13 mar 202470,8570,8570,8570,8570,85-
12 mar 202470,6170,6170,6170,6170,61-
11 mar 202470,7870,7870,7870,7870,78-
08 mar 202470,7070,7070,7070,7070,70-
07 mar 202470,8170,8170,8170,8170,81-
06 mar 202470,3170,3170,3170,3170,31-
05 mar 202470,2170,2170,2170,2170,21-
04 mar 202470,5770,5770,5770,5770,57-
01 mar 202470,4670,4670,4670,4670,46-
29 feb 202470,0070,0070,0070,0070,00-
28 feb 202469,3469,3469,3469,3469,34-
27 feb 202468,8868,8868,8868,8868,88-
26 feb 202468,4068,4068,4068,4068,40-
23 feb 202468,7068,7068,7068,7068,70-
22 feb 202468,4868,4868,4868,4868,48-
21 feb 202467,8067,8067,8067,8067,80-
20 feb 202468,0968,0968,0968,0968,09-
16 feb 202468,6068,6068,6068,6068,60-
15 feb 202469,3569,3569,3569,3569,35-
14 feb 202468,5468,5468,5468,5468,54-
13 feb 202467,2567,2567,2567,2567,25-
12 feb 202469,1369,1369,1369,1369,13-
09 feb 202467,9867,9867,9867,9867,98-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...