Mercados españoles cerrados

Ave Maria Rising Dividend (AVEDX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
21,88+0,19 (+0,88%)
Al cierre: 08:01PM 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 202421,6921,6921,6921,6921,69-
01 may 202421,6021,6021,6021,6021,60-
30 abr 202421,6821,6821,6821,6821,68-
29 abr 202422,0122,0122,0122,0122,01-
26 abr 202421,9421,9421,9421,9421,94-
25 abr 202421,8921,8921,8921,8921,89-
24 abr 202421,9421,9421,9421,9421,94-
23 abr 202421,9421,9421,9421,9421,94-
22 abr 202421,7521,7521,7521,7521,75-
19 abr 202421,5721,5721,5721,5721,57-
18 abr 202421,4221,4221,4221,4221,42-
17 abr 202421,4321,4321,4321,4321,43-
16 abr 202421,4621,4621,4621,4621,46-
15 abr 202421,5421,5421,5421,5421,54-
12 abr 202421,7621,7621,7621,7621,76-
11 abr 202421,9621,9621,9621,9621,96-
10 abr 202422,0222,0222,0222,0222,02-
09 abr 202422,4022,4022,4022,4022,40-
08 abr 202422,3722,3722,3722,3722,37-
05 abr 202422,3422,3422,3422,3422,34-
04 abr 202422,1822,1822,1822,1822,18-
03 abr 202422,3422,3422,3422,3422,34-
02 abr 202422,3622,3622,3622,3622,36-
01 abr 202422,4822,4822,4822,4822,48-
28 mar 202422,6522,6522,6522,6522,65-
27 mar 202422,6222,6222,6222,6222,62-
26 mar 202422,3522,3522,3522,3522,35-
25 mar 202422,4022,4022,4022,4022,40-
22 mar 202422,5022,5022,5022,5022,50-
21 mar 202422,6422,6422,6422,6422,64-
20 mar 202422,5222,5222,5222,5222,52-
19 mar 202422,3522,3522,3522,3522,35-
18 mar 202422,1522,1522,1522,1522,15-
15 mar 202422,1822,1822,1822,1822,18-
14 mar 202422,1822,1822,1822,1822,18-
13 mar 202422,2822,2822,2822,2822,28-
12 mar 202422,2422,2422,2422,2422,24-
11 mar 202422,1422,1422,1422,1422,14-
08 mar 202422,0822,0822,0822,0822,08-
07 mar 202422,1822,1822,1822,1822,18-
06 mar 202421,9721,9721,9721,9721,97-
05 mar 202421,9121,9121,9121,9121,91-
04 mar 202422,0222,0222,0222,0222,02-
01 mar 202422,0022,0022,0022,0022,00-
29 feb 202421,9421,9421,9421,9421,94-
28 feb 202421,8821,8821,8821,8821,88-
27 feb 202421,8321,8321,8321,8321,83-
26 feb 202421,8221,8221,8221,8221,82-
23 feb 202421,8721,8721,8721,8721,87-
22 feb 202421,8221,8221,8221,8221,82-
21 feb 202421,5721,5721,5721,5721,57-
20 feb 202421,4721,4721,4721,4721,47-
16 feb 202421,5221,5221,5221,5221,52-
15 feb 202421,5821,5821,5821,5821,58-
14 feb 202421,3221,3221,3221,3221,32-
13 feb 202421,0821,0821,0821,0821,08-
12 feb 202421,4821,4821,4821,4821,48-
09 feb 202421,3821,3821,3821,3821,38-
08 feb 202421,3021,3021,3021,3021,30-
07 feb 202421,2821,2821,2821,2821,28-
06 feb 202421,1221,1221,1221,1221,12-
05 feb 202421,0221,0221,0221,0221,02-
02 feb 202421,2221,2221,2221,2221,22-
01 feb 202421,2421,2421,2421,2421,24-
31 ene 202421,0221,0221,0221,0221,02-
30 ene 202421,3221,3221,3221,3221,32-
29 ene 202421,2621,2621,2621,2621,26-
26 ene 202421,1521,1521,1521,1521,15-
25 ene 202421,1821,1821,1821,1821,18-
24 ene 202421,0521,0521,0521,0521,05-
23 ene 202421,1621,1621,1621,1621,16-
22 ene 202421,2221,2221,2221,2221,22-
19 ene 202421,0921,0921,0921,0921,09-
18 ene 202420,8420,8420,8420,8420,84-
17 ene 202420,7020,7020,7020,7020,70-
16 ene 202420,7920,7920,7920,7920,79-
12 ene 202420,9420,9420,9420,9420,94-
11 ene 202420,8720,8720,8720,8720,87-
10 ene 202420,8620,8620,8620,8620,86-
09 ene 202420,7920,7920,7920,7920,79-
08 ene 202420,8820,8820,8820,8820,88-
05 ene 202420,6820,6820,6820,6820,68-
04 ene 202420,6920,6920,6920,6920,69-
03 ene 202420,7120,7120,7120,7120,71-
02 ene 202421,0321,0321,0321,0321,03-
29 dic 202321,1621,1621,1621,1621,16-
28 dic 202321,2021,2021,2021,2021,20-
28 dic 20230.067 Dividendo
28 dic 20230.355 Plusvalía
27 dic 202321,6521,6521,6521,6521,23-
26 dic 202321,6221,6221,6221,6221,20-
22 dic 202321,5121,5121,5121,5121,09-
21 dic 202321,3321,3321,3321,3320,91-
20 dic 202321,1121,1121,1121,1120,70-
19 dic 202321,3921,3921,3921,3920,97-
18 dic 202321,2621,2621,2621,2620,85-
15 dic 202321,1821,1821,1821,1820,77-
14 dic 202321,3021,3021,3021,3020,88-
13 dic 202321,1621,1621,1621,1620,75-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...