Mercados españoles cerrados

Ave Maria Growth (AVEGX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
46,03+0,50 (+1,10%)
Al cierre: 08:01PM EDT
Intervalo de fechas:
05 may 2023 - 05 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 may 2024------
02 may 202445,5345,5345,5345,5345,53-
01 may 202445,7945,7945,7945,7945,79-
30 abr 202446,0846,0846,0846,0846,08-
29 abr 202446,8446,8446,8446,8446,84-
26 abr 202446,7546,7546,7546,7546,75-
25 abr 202446,4046,4046,4046,4046,40-
24 abr 202446,4646,4646,4646,4646,46-
23 abr 202446,5246,5246,5246,5246,52-
22 abr 202445,8545,8545,8545,8545,85-
19 abr 202445,3745,3745,3745,3745,37-
18 abr 202445,7045,7045,7045,7045,70-
17 abr 202445,8745,8745,8745,8745,87-
16 abr 202446,2746,2746,2746,2746,27-
15 abr 202446,3646,3646,3646,3646,36-
12 abr 202446,8246,8246,8246,8246,82-
11 abr 202447,5747,5747,5747,5747,57-
10 abr 202447,4147,4147,4147,4147,41-
09 abr 202448,1648,1648,1648,1648,16-
08 abr 202447,9947,9947,9947,9947,99-
05 abr 202447,9147,9147,9147,9147,91-
04 abr 202447,5547,5547,5547,5547,55-
03 abr 202448,1448,1448,1448,1448,14-
02 abr 202448,1948,1948,1948,1948,19-
01 abr 202448,6048,6048,6048,6048,60-
28 mar 202448,8148,8148,8148,8148,81-
27 mar 202448,7048,7048,7048,7048,70-
26 mar 202448,1548,1548,1548,1548,15-
25 mar 202448,3048,3048,3048,3048,30-
22 mar 202448,6048,6048,6048,6048,60-
21 mar 202448,6848,6848,6848,6848,68-
20 mar 202448,3548,3548,3548,3548,35-
19 mar 202447,9747,9747,9747,9747,97-
18 mar 202447,6147,6147,6147,6147,61-
15 mar 202447,6547,6547,6547,6547,65-
14 mar 202447,7547,7547,7547,7547,75-
13 mar 202448,1648,1648,1648,1648,16-
12 mar 202448,2548,2548,2548,2548,25-
11 mar 202447,8647,8647,8647,8647,86-
08 mar 202447,9647,9647,9647,9647,96-
07 mar 202448,3748,3748,3748,3748,37-
06 mar 202447,7547,7547,7547,7547,75-
05 mar 202447,2947,2947,2947,2947,29-
04 mar 202447,7447,7447,7447,7447,74-
01 mar 202447,3147,3147,3147,3147,31-
29 feb 202446,6346,6346,6346,6346,63-
28 feb 202446,4346,4346,4346,4346,43-
27 feb 202446,4646,4646,4646,4646,46-
26 feb 202446,5746,5746,5746,5746,57-
23 feb 202446,4946,4946,4946,4946,49-
22 feb 202446,2346,2346,2346,2346,23-
21 feb 202445,3245,3245,3245,3245,32-
20 feb 202445,2745,2745,2745,2745,27-
16 feb 202445,6045,6045,6045,6045,60-
15 feb 202445,8945,8945,8945,8945,89-
14 feb 202445,5445,5445,5445,5445,54-
13 feb 202444,8544,8544,8544,8544,85-
12 feb 202445,7245,7245,7245,7245,72-
09 feb 202445,8045,8045,8045,8045,80-
08 feb 202445,3345,3345,3345,3345,33-
07 feb 202445,3045,3045,3045,3045,30-
06 feb 202444,8144,8144,8144,8144,81-
05 feb 202444,6344,6344,6344,6344,63-
02 feb 202444,8944,8944,8944,8944,89-
01 feb 202444,8944,8944,8944,8944,89-
31 ene 202444,1344,1344,1344,1344,13-
30 ene 202444,8344,8344,8344,8344,83-
29 ene 202444,9644,9644,9644,9644,96-
26 ene 202444,5744,5744,5744,5744,57-
25 ene 202444,9444,9444,9444,9444,94-
24 ene 202444,6944,6944,6944,6944,69-
23 ene 202444,9344,9344,9344,9344,93-
22 ene 202444,9444,9444,9444,9444,94-
19 ene 202444,5244,5244,5244,5244,52-
18 ene 202443,9243,9243,9243,9243,92-
17 ene 202443,4843,4843,4843,4843,48-
16 ene 202443,5943,5943,5943,5943,59-
12 ene 202443,5143,5143,5143,5143,51-
11 ene 202443,5043,5043,5043,5043,50-
10 ene 202443,4843,4843,4843,4843,48-
09 ene 202443,2943,2943,2943,2943,29-
08 ene 202443,3843,3843,3843,3843,38-
05 ene 202442,7142,7142,7142,7142,71-
04 ene 202442,7442,7442,7442,7442,74-
03 ene 202442,9042,9042,9042,9042,90-
02 ene 202443,8243,8243,8243,8243,82-
29 dic 202344,7144,7144,7144,7144,71-
28 dic 202344,9144,9144,9144,9144,91-
28 dic 20230.041 Dividendo
28 dic 20231.116 Plusvalía
27 dic 202346,0646,0646,0646,0644,90-
26 dic 202345,9845,9845,9845,9844,83-
22 dic 202345,6645,6645,6645,6644,51-
21 dic 202345,2445,2445,2445,2444,10-
20 dic 202344,6244,6244,6244,6243,50-
19 dic 202345,3545,3545,3545,3544,21-
18 dic 202345,1245,1245,1245,1243,99-
15 dic 202345,0045,0045,0045,0043,87-
14 dic 202345,0545,0545,0545,0543,92-
13 dic 202344,7944,7944,7944,7943,66-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...