Mercados españoles cerrados

Astor Sector Allocation A (ASPGX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
14,51-0,05 (-0,34%)
Al cierre: 08:00PM EDT
Intervalo de fechas:
15 jun 2023 - 15 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
14 jun 202414,5114,5114,5114,5114,51-
13 jun 202414,5614,5614,5614,5614,56-
12 jun 202414,6014,6014,6014,6014,60-
11 jun 202414,5714,5714,5714,5714,57-
10 jun 202414,5914,5914,5914,5914,59-
07 jun 202414,5614,5614,5614,5614,56-
06 jun 202414,6014,6014,6014,6014,60-
05 jun 202414,5814,5814,5814,5814,58-
04 jun 202414,5114,5114,5114,5114,51-
03 jun 202414,5014,5014,5014,5014,50-
31 may 202414,5514,5514,5514,5514,55-
30 may 202414,4214,4214,4214,4214,42-
29 may 202414,3814,3814,3814,3814,38-
28 may 202414,4814,4814,4814,4814,48-
24 may 202414,5214,5214,5214,5214,52-
23 may 202414,4414,4414,4414,4414,44-
22 may 202414,5914,5914,5914,5914,59-
21 may 202414,6514,6514,6514,6514,65-
20 may 202414,6414,6414,6414,6414,64-
17 may 202414,6814,6814,6814,6814,68-
16 may 202414,6414,6414,6414,6414,64-
15 may 202414,6614,6614,6614,6614,66-
14 may 202414,6014,6014,6014,6014,60-
13 may 202414,5814,5814,5814,5814,58-
10 may 202414,6014,6014,6014,6014,60-
09 may 202414,6114,6114,6114,6114,61-
08 may 202414,5214,5214,5214,5214,52-
07 may 202414,5514,5514,5514,5514,55-
06 may 202414,5414,5414,5414,5414,54-
03 may 202414,4414,4414,4414,4414,44-
02 may 202414,3814,3814,3814,3814,38-
01 may 202414,2714,2714,2714,2714,27-
30 abr 202414,2914,2914,2914,2914,29-
29 abr 202414,4814,4814,4814,4814,48-
29 abr 20240.044 Dividendo
26 abr 202414,4514,4514,4514,4514,41-
25 abr 202414,3614,3614,3614,3614,32-
24 abr 202414,4314,4314,4314,4314,39-
23 abr 202414,4114,4114,4114,4114,37-
22 abr 202414,2914,2914,2914,2914,25-
19 abr 202414,2314,2314,2314,2314,19-
18 abr 202414,2614,2614,2614,2614,22-
17 abr 202414,2614,2614,2614,2614,22-
16 abr 202414,2914,2914,2914,2914,25-
15 abr 202414,3414,3414,3414,3414,30-
12 abr 202414,4614,4614,4614,4614,42-
11 abr 202414,6114,6114,6114,6114,57-
10 abr 202414,5714,5714,5714,5714,53-
09 abr 202414,6914,6914,6914,6914,65-
08 abr 202414,6514,6514,6514,6514,61-
05 abr 202414,6414,6414,6414,6414,60-
04 abr 202414,5514,5514,5514,5514,51-
03 abr 202414,6414,6414,6414,6414,60-
02 abr 202414,6214,6214,6214,6214,58-
01 abr 202414,6814,6814,6814,6814,64-
28 mar 202414,7314,7314,7314,7314,69-
27 mar 202414,7214,7214,7214,7214,68-
26 mar 202414,5914,5914,5914,5914,55-
25 mar 202414,6114,6114,6114,6114,57-
22 mar 202414,6414,6414,6414,6414,60-
21 mar 202414,6814,6814,6814,6814,64-
20 mar 202414,6314,6314,6314,6314,59-
19 mar 202414,5314,5314,5314,5314,49-
18 mar 202414,4614,4614,4614,4614,42-
15 mar 202414,3814,3814,3814,3814,34-
14 mar 202414,4314,4314,4314,4314,39-
13 mar 202414,4614,4614,4614,4614,42-
12 mar 202414,4414,4414,4414,4414,40-
11 mar 202414,3914,3914,3914,3914,35-
08 mar 202414,3814,3814,3814,3814,34-
07 mar 202414,4014,4014,4014,4014,36-
06 mar 202414,3214,3214,3214,3214,28-
05 mar 202414,3014,3014,3014,3014,26-
04 mar 202414,3514,3514,3514,3514,31-
01 mar 202414,4114,4114,4114,4114,37-
29 feb 202414,3714,3714,3714,3714,33-
28 feb 202414,3214,3214,3214,3214,28-
27 feb 202414,3214,3214,3214,3214,28-
26 feb 202414,2914,2914,2914,2914,25-
23 feb 202414,3214,3214,3214,3214,28-
22 feb 202414,3214,3214,3214,3214,28-
21 feb 202414,2114,2114,2114,2114,17-
20 feb 202414,1614,1614,1614,1614,12-
16 feb 202414,2014,2014,2014,2014,16-
15 feb 202414,2514,2514,2514,2514,21-
14 feb 202414,1414,1414,1414,1414,10-
13 feb 202414,0614,0614,0614,0614,02-
12 feb 202414,1914,1914,1914,1914,15-
09 feb 202414,1614,1614,1614,1614,12-
08 feb 202414,1614,1614,1614,1614,12-
07 feb 202414,1414,1414,1414,1414,10-
06 feb 202414,1014,1014,1014,1014,06-
05 feb 202414,0514,0514,0514,0514,01-
02 feb 202414,1414,1414,1414,1414,10-
01 feb 202414,0314,0314,0314,0313,99-
31 ene 202413,9213,9213,9213,9213,88-
30 ene 202414,0414,0414,0414,0414,00-
29 ene 202414,0414,0414,0414,0414,00-
26 ene 202413,9813,9813,9813,9813,94-
25 ene 202413,9513,9513,9513,9513,91-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...