Mercados españoles cerrados

Aquila Opportunity Growth A (ATGAX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
42,75+0,28 (+0,66%)
Al cierre: 08:00PM EDT
Intervalo de fechas:
04 may 2023 - 04 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 may 2024------
02 may 202442,4742,4742,4742,4742,47-
01 may 202442,0742,0742,0742,0742,07-
30 abr 202442,2342,2342,2342,2342,23-
29 abr 202442,9142,9142,9142,9142,91-
26 abr 202442,5342,5342,5342,5342,53-
25 abr 202442,6042,6042,6042,6042,60-
24 abr 202442,1142,1142,1142,1142,11-
23 abr 202442,1542,1542,1542,1542,15-
22 abr 202441,6041,6041,6041,6041,60-
19 abr 202441,1741,1741,1741,1741,17-
18 abr 202441,3641,3641,3641,3641,36-
17 abr 202441,9741,9741,9741,9741,97-
16 abr 202442,1842,1842,1842,1842,18-
15 abr 202442,4842,4842,4842,4842,48-
12 abr 202443,8943,8943,8943,8943,89-
11 abr 202443,8943,8943,8943,8943,89-
10 abr 202443,6143,6143,6143,6143,61-
09 abr 202444,1444,1444,1444,1444,14-
08 abr 202443,9543,9543,9543,9543,95-
05 abr 202443,7343,7343,7343,7343,73-
04 abr 202443,3443,3443,3443,3443,34-
03 abr 202444,0644,0644,0644,0644,06-
02 abr 202443,7943,7943,7943,7943,79-
01 abr 202444,2244,2244,2244,2244,22-
28 mar 202444,2144,2144,2144,2144,21-
27 mar 202444,0244,0244,0244,0244,02-
26 mar 202443,4543,4543,4543,4543,45-
25 mar 202443,6343,6343,6343,6343,63-
22 mar 202443,5843,5843,5843,5843,58-
21 mar 202443,6843,6843,6843,6843,68-
20 mar 202442,9742,9742,9742,9742,97-
19 mar 202442,4342,4342,4342,4342,43-
18 mar 202442,3542,3542,3542,3542,35-
15 mar 202442,3042,3042,3042,3042,30-
14 mar 202442,3942,3942,3942,3942,39-
13 mar 202442,5242,5242,5242,5242,52-
12 mar 202442,6142,6142,6142,6142,61-
11 mar 202442,6642,6642,6642,6642,66-
08 mar 202442,5942,5942,5942,5942,59-
07 mar 202442,8342,8342,8342,8342,83-
06 mar 202442,5442,5442,5442,5442,54-
05 mar 202442,0742,0742,0742,0742,07-
04 mar 202442,4442,4442,4442,4442,44-
01 mar 202442,6242,6242,6242,6242,62-
29 feb 202442,2542,2542,2542,2542,25-
28 feb 202441,8241,8241,8241,8241,82-
27 feb 202441,8641,8641,8641,8641,86-
26 feb 202441,6141,6141,6141,6141,61-
23 feb 202441,5641,5641,5641,5641,56-
22 feb 202441,5141,5141,5141,5141,51-
21 feb 202440,9540,9540,9540,9540,95-
20 feb 202441,0241,0241,0241,0241,02-
16 feb 202441,3941,3941,3941,3941,39-
15 feb 202441,7341,7341,7341,7341,73-
14 feb 202441,3141,3141,3141,3141,31-
13 feb 202440,5340,5340,5340,5340,53-
12 feb 202441,7941,7941,7941,7941,79-
09 feb 202441,2341,2341,2341,2341,23-
08 feb 202441,0941,0941,0941,0941,09-
07 feb 202440,5540,5540,5540,5540,55-
06 feb 202440,0640,0640,0640,0640,06-
05 feb 202439,7339,7339,7339,7339,73-
02 feb 202440,0040,0040,0040,0040,00-
01 feb 202439,9639,9639,9639,9639,96-
31 ene 202439,6539,6539,6539,6539,65-
30 ene 202440,3240,3240,3240,3240,32-
29 ene 202440,5740,5740,5740,5740,57-
26 ene 202440,0340,0340,0340,0340,03-
25 ene 202440,2040,2040,2040,2040,20-
24 ene 202440,0540,0540,0540,0540,05-
23 ene 202440,1940,1940,1940,1940,19-
22 ene 202440,1540,1540,1540,1540,15-
19 ene 202439,6639,6639,6639,6639,66-
18 ene 202439,3239,3239,3239,3239,32-
17 ene 202438,9738,9738,9738,9738,97-
16 ene 202439,1439,1439,1439,1439,14-
12 ene 202439,4239,4239,4239,4239,42-
11 ene 202439,6139,6139,6139,6139,61-
10 ene 202439,7039,7039,7039,7039,70-
09 ene 202439,8439,8439,8439,8439,84-
08 ene 202439,9939,9939,9939,9939,99-
05 ene 202439,3939,3939,3939,3939,39-
04 ene 202439,4039,4039,4039,4039,40-
03 ene 202439,4939,4939,4939,4939,49-
02 ene 202440,3140,3140,3140,3140,31-
29 dic 202340,7040,7040,7040,7040,70-
28 dic 202341,0341,0341,0341,0341,03-
27 dic 202341,0141,0141,0141,0141,01-
26 dic 202341,0241,0241,0241,0241,02-
22 dic 202340,7040,7040,7040,7040,70-
21 dic 202340,6240,6240,6240,6240,62-
20 dic 202339,8739,8739,8739,8739,87-
19 dic 202340,7940,7940,7940,7940,79-
18 dic 202340,2040,2040,2040,2040,20-
15 dic 202340,2440,2440,2440,2440,24-
14 dic 202340,4540,4540,4540,4540,45-
13 dic 202339,7339,7339,7339,7339,73-
12 dic 202338,6738,6738,6738,6738,67-
11 dic 202338,7238,7238,7238,7238,72-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...