Mercados españoles cerrados

AQR Small Cap Momentum Style I (ASMOX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
20,88+0,05 (+0,24%)
A partir del 08:06AM EDT. Mercado abierto.
Intervalo de fechas:
05 jul 2023 - 05 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
05 jul 2024------
03 jul 202420,8820,8820,8820,8820,88-
02 jul 202420,8320,8320,8320,8320,83-
01 jul 202420,8220,8220,8220,8220,82-
28 jun 202420,9420,9420,9420,9420,94-
27 jun 202420,8920,8920,8920,8920,89-
26 jun 202420,6620,6620,6620,6620,66-
25 jun 202420,7420,7420,7420,7420,74-
24 jun 202420,7220,7220,7220,7220,72-
21 jun 202420,6820,6820,6820,6820,68-
20 jun 202420,6520,6520,6520,6520,65-
18 jun 202420,8020,8020,8020,8020,80-
17 jun 202420,7020,7020,7020,7020,70-
14 jun 202420,5220,5220,5220,5220,52-
13 jun 202420,8820,8820,8820,8820,88-
12 jun 202421,0021,0021,0021,0021,00-
11 jun 202420,6020,6020,6020,6020,60-
10 jun 202420,7120,7120,7120,7120,71-
07 jun 202420,5820,5820,5820,5820,58-
06 jun 202420,8320,8320,8320,8320,83-
05 jun 202421,0321,0321,0321,0321,03-
04 jun 202420,6020,6020,6020,6020,60-
03 jun 202420,9220,9220,9220,9220,92-
31 may 202420,9520,9520,9520,9520,95-
30 may 202420,9520,9520,9520,9520,95-
29 may 202420,7520,7520,7520,7520,75-
28 may 202421,0521,0521,0521,0521,05-
24 may 202421,1021,1021,1021,1021,10-
23 may 202420,8420,8420,8420,8420,84-
22 may 202421,1321,1321,1321,1321,13-
21 may 202421,3221,3221,3221,3221,32-
20 may 202421,3721,3721,3721,3721,37-
17 may 202421,1921,1921,1921,1921,19-
16 may 202421,2021,2021,2021,2021,20-
15 may 202421,4421,4421,4421,4421,44-
14 may 202421,0821,0821,0821,0821,08-
13 may 202420,8420,8420,8420,8420,84-
10 may 202420,8820,8820,8820,8820,88-
09 may 202421,0621,0621,0621,0621,06-
08 may 202420,9020,9020,9020,9020,90-
07 may 202421,0221,0221,0221,0221,02-
06 may 202420,9520,9520,9520,9520,95-
03 may 202420,6520,6520,6520,6520,65-
02 may 202420,3720,3720,3720,3720,37-
01 may 202419,9719,9719,9719,9719,97-
30 abr 202419,9719,9719,9719,9719,97-
29 abr 202420,4520,4520,4520,4520,45-
26 abr 202420,3220,3220,3220,3220,32-
25 abr 202420,0120,0120,0120,0120,01-
24 abr 202420,1220,1220,1220,1220,12-
23 abr 202420,2120,2120,2120,2120,21-
22 abr 202419,7519,7519,7519,7519,75-
19 abr 202419,4919,4919,4919,4919,49-
18 abr 202419,6019,6019,6019,6019,60-
17 abr 202419,7019,7019,7019,7019,70-
16 abr 202419,9519,9519,9519,9519,95-
15 abr 202419,9619,9619,9619,9619,96-
12 abr 202420,2720,2720,2720,2720,27-
11 abr 202420,7120,7120,7120,7120,71-
10 abr 202420,4920,4920,4920,4920,49-
09 abr 202420,9120,9120,9120,9120,91-
08 abr 202420,9720,9720,9720,9720,97-
05 abr 202420,8920,8920,8920,8920,89-
04 abr 202420,7420,7420,7420,7420,74-
03 abr 202421,0121,0121,0121,0121,01-
02 abr 202420,8620,8620,8620,8620,86-
01 abr 202421,2621,2621,2621,2621,26-
28 mar 202421,4321,4321,4321,4321,43-
27 mar 202421,3721,3721,3721,3721,37-
26 mar 202421,0321,0321,0321,0321,03-
25 mar 202421,0621,0621,0621,0621,06-
22 mar 202421,0121,0121,0121,0121,01-
21 mar 202421,2521,2521,2521,2521,25-
20 mar 202420,9520,9520,9520,9520,95-
19 mar 202420,5420,5420,5420,5420,54-
18 mar 202420,4220,4220,4220,4220,42-
15 mar 202420,5820,5820,5820,5820,58-
14 mar 202420,5220,5220,5220,5220,52-
13 mar 202420,9120,9120,9120,9120,91-
12 mar 202420,7720,7720,7720,7720,77-
11 mar 202420,6320,6320,6320,6320,63-
08 mar 202420,9120,9120,9120,9120,91-
07 mar 202420,9820,9820,9820,9820,98-
06 mar 202420,8220,8220,8220,8220,82-
05 mar 202420,6420,6420,6420,6420,64-
04 mar 202421,0121,0121,0121,0121,01-
01 mar 202420,9820,9820,9820,9820,98-
29 feb 202420,6920,6920,6920,6920,69-
28 feb 202420,5320,5320,5320,5320,53-
27 feb 202420,7020,7020,7020,7020,70-
26 feb 202420,3920,3920,3920,3920,39-
23 feb 202420,1020,1020,1020,1020,10-
22 feb 202420,0120,0120,0120,0120,01-
21 feb 202419,6919,6919,6919,6919,69-
20 feb 202419,8119,8119,8119,8119,81-
16 feb 202420,1520,1520,1520,1520,15-
15 feb 202420,5420,5420,5420,5420,54-
14 feb 202420,1320,1320,1320,1320,13-
13 feb 202419,6019,6019,6019,6019,60-
12 feb 202420,3320,3320,3320,3320,33-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...