Mercados españoles cerrados en 6 hrs 18 min
IBEX 35
11.052,80 -13,50 (-0,12%) Euro Stoxx 50
5.009,66 +22,18 (+0,44%) Dólar/Euro
1,0831 +0,0016 (+0,15%) Petróleo Brent
87,31 -0,03 (-0,03%) Oro
2.374,70 +5,30 (+0,22%) Bitcoin EUR
49.846,06 -3.160,46 (-5,96%)
AB Tax-Managed Wealth Apprec Strat C (ATWCX)
Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 08:01PM EDT
Intervalo de fechas:
05 jul 2023 - 05 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 03 jul 2024 | 21,87 | 21,87 | 21,87 | 21,87 | 21,87 | - |
| 02 jul 2024 | 21,75 | 21,75 | 21,75 | 21,75 | 21,75 | - |
| 01 jul 2024 | 21,64 | 21,64 | 21,64 | 21,64 | 21,64 | - |
| 28 jun 2024 | 21,62 | 21,62 | 21,62 | 21,62 | 21,62 | - |
| 27 jun 2024 | 21,68 | 21,68 | 21,68 | 21,68 | 21,68 | - |
| 26 jun 2024 | 21,63 | 21,63 | 21,63 | 21,63 | 21,63 | - |
| 25 jun 2024 | 21,66 | 21,66 | 21,66 | 21,66 | 21,66 | - |
| 24 jun 2024 | 21,61 | 21,61 | 21,61 | 21,61 | 21,61 | - |
| 21 jun 2024 | 21,62 | 21,62 | 21,62 | 21,62 | 21,62 | - |
| 20 jun 2024 | 21,69 | 21,69 | 21,69 | 21,69 | 21,69 | - |
| 18 jun 2024 | 21,72 | 21,72 | 21,72 | 21,72 | 21,72 | - |
| 17 jun 2024 | 21,64 | 21,64 | 21,64 | 21,64 | 21,64 | - |
| 14 jun 2024 | 21,51 | 21,51 | 21,51 | 21,51 | 21,51 | - |
| 13 jun 2024 | 21,57 | 21,57 | 21,57 | 21,57 | 21,57 | - |
| 12 jun 2024 | 21,61 | 21,61 | 21,61 | 21,61 | 21,61 | - |
| 11 jun 2024 | 21,39 | 21,39 | 21,39 | 21,39 | 21,39 | - |
| 10 jun 2024 | 21,44 | 21,44 | 21,44 | 21,44 | 21,44 | - |
| 07 jun 2024 | 21,37 | 21,37 | 21,37 | 21,37 | 21,37 | - |
| 06 jun 2024 | 21,46 | 21,46 | 21,46 | 21,46 | 21,46 | - |
| 05 jun 2024 | 21,46 | 21,46 | 21,46 | 21,46 | 21,46 | - |
| 04 jun 2024 | 21,20 | 21,20 | 21,20 | 21,20 | 21,20 | - |
| 03 jun 2024 | 21,25 | 21,25 | 21,25 | 21,25 | 21,25 | - |
| 31 may 2024 | 21,09 | 21,09 | 21,09 | 21,09 | 21,09 | - |
| 30 may 2024 | 21,09 | 21,09 | 21,09 | 21,09 | 21,09 | - |
| 29 may 2024 | 21,13 | 21,13 | 21,13 | 21,13 | 21,13 | - |
| 28 may 2024 | 21,36 | 21,36 | 21,36 | 21,36 | 21,36 | - |
| 24 may 2024 | 21,32 | 21,32 | 21,32 | 21,32 | 21,32 | - |
| 23 may 2024 | 21,19 | 21,19 | 21,19 | 21,19 | 21,19 | - |
| 22 may 2024 | 21,28 | 21,28 | 21,28 | 21,28 | 21,28 | - |
| 21 may 2024 | 21,37 | 21,37 | 21,37 | 21,37 | 21,37 | - |
| 20 may 2024 | 21,37 | 21,37 | 21,37 | 21,37 | 21,37 | - |
| 17 may 2024 | 21,32 | 21,32 | 21,32 | 21,32 | 21,32 | - |
| 16 may 2024 | 21,30 | 21,30 | 21,30 | 21,30 | 21,30 | - |
| 15 may 2024 | 21,37 | 21,37 | 21,37 | 21,37 | 21,37 | - |
| 14 may 2024 | 21,15 | 21,15 | 21,15 | 21,15 | 21,15 | - |
| 13 may 2024 | 21,04 | 21,04 | 21,04 | 21,04 | 21,04 | - |
| 10 may 2024 | 21,05 | 21,05 | 21,05 | 21,05 | 21,05 | - |
| 09 may 2024 | 20,99 | 20,99 | 20,99 | 20,99 | 20,99 | - |
| 08 may 2024 | 20,88 | 20,88 | 20,88 | 20,88 | 20,88 | - |
| 07 may 2024 | 20,89 | 20,89 | 20,89 | 20,89 | 20,89 | - |
| 06 may 2024 | 20,86 | 20,86 | 20,86 | 20,86 | 20,86 | - |
| 03 may 2024 | 20,68 | 20,68 | 20,68 | 20,68 | 20,68 | - |
| 02 may 2024 | 20,44 | 20,44 | 20,44 | 20,44 | 20,44 | - |
| 01 may 2024 | 20,20 | 20,20 | 20,20 | 20,20 | 20,20 | - |
| 30 abr 2024 | 20,24 | 20,24 | 20,24 | 20,24 | 20,24 | - |
| 29 abr 2024 | 20,57 | 20,57 | 20,57 | 20,57 | 20,57 | - |
| 26 abr 2024 | 20,54 | 20,54 | 20,54 | 20,54 | 20,54 | - |
| 25 abr 2024 | 20,29 | 20,29 | 20,29 | 20,29 | 20,29 | - |
| 24 abr 2024 | 20,41 | 20,41 | 20,41 | 20,41 | 20,41 | - |
| 23 abr 2024 | 20,42 | 20,42 | 20,42 | 20,42 | 20,42 | - |
| 22 abr 2024 | 20,17 | 20,17 | 20,17 | 20,17 | 20,17 | - |
| 19 abr 2024 | 19,97 | 19,97 | 19,97 | 19,97 | 19,97 | - |
| 18 abr 2024 | 20,12 | 20,12 | 20,12 | 20,12 | 20,12 | - |
| 17 abr 2024 | 20,13 | 20,13 | 20,13 | 20,13 | 20,13 | - |
| 16 abr 2024 | 20,24 | 20,24 | 20,24 | 20,24 | 20,24 | - |
| 15 abr 2024 | 20,34 | 20,34 | 20,34 | 20,34 | 20,34 | - |
| 12 abr 2024 | 20,50 | 20,50 | 20,50 | 20,50 | 20,50 | - |
| 11 abr 2024 | 20,83 | 20,83 | 20,83 | 20,83 | 20,83 | - |
| 10 abr 2024 | 20,71 | 20,71 | 20,71 | 20,71 | 20,71 | - |
| 09 abr 2024 | 20,92 | 20,92 | 20,92 | 20,92 | 20,92 | - |
| 08 abr 2024 | 20,91 | 20,91 | 20,91 | 20,91 | 20,91 | - |
| 05 abr 2024 | 20,89 | 20,89 | 20,89 | 20,89 | 20,89 | - |
| 04 abr 2024 | 20,69 | 20,69 | 20,69 | 20,69 | 20,69 | - |
| 03 abr 2024 | 20,90 | 20,90 | 20,90 | 20,90 | 20,90 | - |
| 02 abr 2024 | 20,84 | 20,84 | 20,84 | 20,84 | 20,84 | - |
| 01 abr 2024 | 20,98 | 20,98 | 20,98 | 20,98 | 20,98 | - |
| 28 mar 2024 | 21,03 | 21,03 | 21,03 | 21,03 | 21,03 | - |
| 27 mar 2024 | 21,04 | 21,04 | 21,04 | 21,04 | 21,04 | - |
| 26 mar 2024 | 20,91 | 20,91 | 20,91 | 20,91 | 20,91 | - |
| 25 mar 2024 | 20,94 | 20,94 | 20,94 | 20,94 | 20,94 | - |
| 22 mar 2024 | 21,01 | 21,01 | 21,01 | 21,01 | 21,01 | - |
| 21 mar 2024 | 21,09 | 21,09 | 21,09 | 21,09 | 21,09 | - |
| 20 mar 2024 | 21,00 | 21,00 | 21,00 | 21,00 | 21,00 | - |
| 19 mar 2024 | 20,72 | 20,72 | 20,72 | 20,72 | 20,72 | - |
| 18 mar 2024 | 20,72 | 20,72 | 20,72 | 20,72 | 20,72 | - |
| 15 mar 2024 | 20,62 | 20,62 | 20,62 | 20,62 | 20,62 | - |
| 14 mar 2024 | 20,74 | 20,74 | 20,74 | 20,74 | 20,74 | - |
| 13 mar 2024 | 20,80 | 20,80 | 20,80 | 20,80 | 20,80 | - |
| 12 mar 2024 | 20,81 | 20,81 | 20,81 | 20,81 | 20,81 | - |
| 11 mar 2024 | 20,56 | 20,56 | 20,56 | 20,56 | 20,56 | - |
| 08 mar 2024 | 20,62 | 20,62 | 20,62 | 20,62 | 20,62 | - |
| 07 mar 2024 | 20,76 | 20,76 | 20,76 | 20,76 | 20,76 | - |
| 06 mar 2024 | 20,53 | 20,53 | 20,53 | 20,53 | 20,53 | - |
| 05 mar 2024 | 20,36 | 20,36 | 20,36 | 20,36 | 20,36 | - |
| 04 mar 2024 | 20,52 | 20,52 | 20,52 | 20,52 | 20,52 | - |
| 01 mar 2024 | 20,52 | 20,52 | 20,52 | 20,52 | 20,52 | - |
| 29 feb 2024 | 20,33 | 20,33 | 20,33 | 20,33 | 20,33 | - |
| 28 feb 2024 | 20,24 | 20,24 | 20,24 | 20,24 | 20,24 | - |
| 27 feb 2024 | 20,31 | 20,31 | 20,31 | 20,31 | 20,31 | - |
| 26 feb 2024 | 20,26 | 20,26 | 20,26 | 20,26 | 20,26 | - |
| 23 feb 2024 | 20,31 | 20,31 | 20,31 | 20,31 | 20,31 | - |
| 22 feb 2024 | 20,30 | 20,30 | 20,30 | 20,30 | 20,30 | - |
| 21 feb 2024 | 19,92 | 19,92 | 19,92 | 19,92 | 19,92 | - |
| 20 feb 2024 | 19,90 | 19,90 | 19,90 | 19,90 | 19,90 | - |
| 16 feb 2024 | 19,95 | 19,95 | 19,95 | 19,95 | 19,95 | - |
| 15 feb 2024 | 20,02 | 20,02 | 20,02 | 20,02 | 20,02 | - |
| 14 feb 2024 | 19,86 | 19,86 | 19,86 | 19,86 | 19,86 | - |
| 13 feb 2024 | 19,64 | 19,64 | 19,64 | 19,64 | 19,64 | - |
| 12 feb 2024 | 19,92 | 19,92 | 19,92 | 19,92 | 19,92 | - |
| 09 feb 2024 | 19,89 | 19,89 | 19,89 | 19,89 | 19,89 | - |
| *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.