Mercados españoles abiertos en 8 hrs 10 min
S&P 500
5.537,02 +28,01 (+0,51%) Nasdaq
18.188,30 +159,54 (+0,88%) NIKKEI 225
40.913,65 +332,89 (+0,82%) Dólar/Euro
1,0814 +0,0027 (+0,25%) Petróleo Brent
87,45 +0,11 (+0,13%) Bitcoin EUR
53.798,66 -1.942,54 (-3,48%)
AMG River Road Small Cap Value I (ARSIX)
Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 08:01PM EDT
Intervalo de fechas:
04 jul 2023 - 04 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 03 jul 2024 | 15,46 | 15,46 | 15,46 | 15,46 | 15,46 | - |
| 02 jul 2024 | 15,49 | 15,49 | 15,49 | 15,49 | 15,49 | - |
| 01 jul 2024 | 15,45 | 15,45 | 15,45 | 15,45 | 15,45 | - |
| 28 jun 2024 | 15,54 | 15,54 | 15,54 | 15,54 | 15,54 | - |
| 27 jun 2024 | 15,41 | 15,41 | 15,41 | 15,41 | 15,41 | - |
| 26 jun 2024 | 15,43 | 15,43 | 15,43 | 15,43 | 15,43 | - |
| 25 jun 2024 | 15,46 | 15,46 | 15,46 | 15,46 | 15,46 | - |
| 24 jun 2024 | 15,54 | 15,54 | 15,54 | 15,54 | 15,54 | - |
| 21 jun 2024 | 15,45 | 15,45 | 15,45 | 15,45 | 15,45 | - |
| 20 jun 2024 | 15,47 | 15,47 | 15,47 | 15,47 | 15,47 | - |
| 18 jun 2024 | 15,44 | 15,44 | 15,44 | 15,44 | 15,44 | - |
| 17 jun 2024 | 15,43 | 15,43 | 15,43 | 15,43 | 15,43 | - |
| 14 jun 2024 | 15,30 | 15,30 | 15,30 | 15,30 | 15,30 | - |
| 13 jun 2024 | 15,45 | 15,45 | 15,45 | 15,45 | 15,45 | - |
| 12 jun 2024 | 15,54 | 15,54 | 15,54 | 15,54 | 15,54 | - |
| 11 jun 2024 | 15,44 | 15,44 | 15,44 | 15,44 | 15,44 | - |
| 10 jun 2024 | 15,56 | 15,56 | 15,56 | 15,56 | 15,56 | - |
| 07 jun 2024 | 15,66 | 15,66 | 15,66 | 15,66 | 15,66 | - |
| 06 jun 2024 | 15,66 | 15,66 | 15,66 | 15,66 | 15,66 | - |
| 05 jun 2024 | 15,70 | 15,70 | 15,70 | 15,70 | 15,70 | - |
| 04 jun 2024 | 15,67 | 15,67 | 15,67 | 15,67 | 15,67 | - |
| 03 jun 2024 | 15,90 | 15,90 | 15,90 | 15,90 | 15,90 | - |
| 31 may 2024 | 15,78 | 15,78 | 15,78 | 15,78 | 15,78 | - |
| 30 may 2024 | 15,78 | 15,78 | 15,78 | 15,78 | 15,78 | - |
| 29 may 2024 | 15,64 | 15,64 | 15,64 | 15,64 | 15,64 | - |
| 28 may 2024 | 15,84 | 15,84 | 15,84 | 15,84 | 15,84 | - |
| 24 may 2024 | 15,96 | 15,96 | 15,96 | 15,96 | 15,96 | - |
| 23 may 2024 | 15,85 | 15,85 | 15,85 | 15,85 | 15,85 | - |
| 22 may 2024 | 16,02 | 16,02 | 16,02 | 16,02 | 16,02 | - |
| 21 may 2024 | 16,08 | 16,08 | 16,08 | 16,08 | 16,08 | - |
| 20 may 2024 | 16,09 | 16,09 | 16,09 | 16,09 | 16,09 | - |
| 17 may 2024 | 16,11 | 16,11 | 16,11 | 16,11 | 16,11 | - |
| 16 may 2024 | 16,08 | 16,08 | 16,08 | 16,08 | 16,08 | - |
| 15 may 2024 | 16,05 | 16,05 | 16,05 | 16,05 | 16,05 | - |
| 14 may 2024 | 16,01 | 16,01 | 16,01 | 16,01 | 16,01 | - |
| 13 may 2024 | 15,97 | 15,97 | 15,97 | 15,97 | 15,97 | - |
| 10 may 2024 | 16,03 | 16,03 | 16,03 | 16,03 | 16,03 | - |
| 09 may 2024 | 16,08 | 16,08 | 16,08 | 16,08 | 16,08 | - |
| 08 may 2024 | 15,90 | 15,90 | 15,90 | 15,90 | 15,90 | - |
| 07 may 2024 | 16,03 | 16,03 | 16,03 | 16,03 | 16,03 | - |
| 06 may 2024 | 16,00 | 16,00 | 16,00 | 16,00 | 16,00 | - |
| 03 may 2024 | 15,83 | 15,83 | 15,83 | 15,83 | 15,83 | - |
| 02 may 2024 | 15,83 | 15,83 | 15,83 | 15,83 | 15,83 | - |
| 01 may 2024 | 15,76 | 15,76 | 15,76 | 15,76 | 15,76 | - |
| 30 abr 2024 | 15,74 | 15,74 | 15,74 | 15,74 | 15,74 | - |
| 29 abr 2024 | 16,04 | 16,04 | 16,04 | 16,04 | 16,04 | - |
| 26 abr 2024 | 15,99 | 15,99 | 15,99 | 15,99 | 15,99 | - |
| 25 abr 2024 | 15,92 | 15,92 | 15,92 | 15,92 | 15,92 | - |
| 24 abr 2024 | 15,98 | 15,98 | 15,98 | 15,98 | 15,98 | - |
| 23 abr 2024 | 15,96 | 15,96 | 15,96 | 15,96 | 15,96 | - |
| 22 abr 2024 | 15,79 | 15,79 | 15,79 | 15,79 | 15,79 | - |
| 19 abr 2024 | 15,74 | 15,74 | 15,74 | 15,74 | 15,74 | - |
| 18 abr 2024 | 15,61 | 15,61 | 15,61 | 15,61 | 15,61 | - |
| 17 abr 2024 | 15,63 | 15,63 | 15,63 | 15,63 | 15,63 | - |
| 16 abr 2024 | 15,71 | 15,71 | 15,71 | 15,71 | 15,71 | - |
| 15 abr 2024 | 15,76 | 15,76 | 15,76 | 15,76 | 15,76 | - |
| 12 abr 2024 | 16,02 | 16,02 | 16,02 | 16,02 | 16,02 | - |
| 11 abr 2024 | 16,02 | 16,02 | 16,02 | 16,02 | 16,02 | - |
| 10 abr 2024 | 16,06 | 16,06 | 16,06 | 16,06 | 16,06 | - |
| 09 abr 2024 | 16,30 | 16,30 | 16,30 | 16,30 | 16,30 | - |
| 08 abr 2024 | 16,34 | 16,34 | 16,34 | 16,34 | 16,34 | - |
| 05 abr 2024 | 16,27 | 16,27 | 16,27 | 16,27 | 16,27 | - |
| 04 abr 2024 | 16,15 | 16,15 | 16,15 | 16,15 | 16,15 | - |
| 03 abr 2024 | 16,29 | 16,29 | 16,29 | 16,29 | 16,29 | - |
| 02 abr 2024 | 16,26 | 16,26 | 16,26 | 16,26 | 16,26 | - |
| 01 abr 2024 | 16,42 | 16,42 | 16,42 | 16,42 | 16,42 | - |
| 28 mar 2024 | 16,54 | 16,54 | 16,54 | 16,54 | 16,54 | - |
| 27 mar 2024 | 16,47 | 16,47 | 16,47 | 16,47 | 16,47 | - |
| 26 mar 2024 | 16,23 | 16,23 | 16,23 | 16,23 | 16,23 | - |
| 25 mar 2024 | 16,25 | 16,25 | 16,25 | 16,25 | 16,25 | - |
| 22 mar 2024 | 16,27 | 16,27 | 16,27 | 16,27 | 16,27 | - |
| 21 mar 2024 | 16,41 | 16,41 | 16,41 | 16,41 | 16,41 | - |
| 20 mar 2024 | 16,27 | 16,27 | 16,27 | 16,27 | 16,27 | - |
| 19 mar 2024 | 16,00 | 16,00 | 16,00 | 16,00 | 16,00 | - |
| 18 mar 2024 | 15,86 | 15,86 | 15,86 | 15,86 | 15,86 | - |
| 15 mar 2024 | 15,91 | 15,91 | 15,91 | 15,91 | 15,91 | - |
| 14 mar 2024 | 15,78 | 15,78 | 15,78 | 15,78 | 15,78 | - |
| 13 mar 2024 | 15,90 | 15,90 | 15,90 | 15,90 | 15,90 | - |
| 12 mar 2024 | 15,81 | 15,81 | 15,81 | 15,81 | 15,81 | - |
| 11 mar 2024 | 15,79 | 15,79 | 15,79 | 15,79 | 15,79 | - |
| 08 mar 2024 | 15,80 | 15,80 | 15,80 | 15,80 | 15,80 | - |
| 07 mar 2024 | 15,83 | 15,83 | 15,83 | 15,83 | 15,83 | - |
| 06 mar 2024 | 15,68 | 15,68 | 15,68 | 15,68 | 15,68 | - |
| 05 mar 2024 | 15,56 | 15,56 | 15,56 | 15,56 | 15,56 | - |
| 04 mar 2024 | 15,67 | 15,67 | 15,67 | 15,67 | 15,67 | - |
| 01 mar 2024 | 15,69 | 15,69 | 15,69 | 15,69 | 15,69 | - |
| 29 feb 2024 | 15,71 | 15,71 | 15,71 | 15,71 | 15,71 | - |
| 28 feb 2024 | 15,64 | 15,64 | 15,64 | 15,64 | 15,64 | - |
| 27 feb 2024 | 15,66 | 15,66 | 15,66 | 15,66 | 15,66 | - |
| 26 feb 2024 | 15,59 | 15,59 | 15,59 | 15,59 | 15,59 | - |
| 23 feb 2024 | 15,55 | 15,55 | 15,55 | 15,55 | 15,55 | - |
| 22 feb 2024 | 15,45 | 15,45 | 15,45 | 15,45 | 15,45 | - |
| 21 feb 2024 | 15,36 | 15,36 | 15,36 | 15,36 | 15,36 | - |
| 20 feb 2024 | 15,37 | 15,37 | 15,37 | 15,37 | 15,37 | - |
| 16 feb 2024 | 15,45 | 15,45 | 15,45 | 15,45 | 15,45 | - |
| 15 feb 2024 | 15,51 | 15,51 | 15,51 | 15,51 | 15,51 | - |
| 14 feb 2024 | 15,20 | 15,20 | 15,20 | 15,20 | 15,20 | - |
| 13 feb 2024 | 15,02 | 15,02 | 15,02 | 15,02 | 15,02 | - |
| 12 feb 2024 | 15,34 | 15,34 | 15,34 | 15,34 | 15,34 | - |
| 09 feb 2024 | 15,16 | 15,16 | 15,16 | 15,16 | 15,16 | - |
| *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.