Mercados españoles cerrados

Virtus Small-Cap Institutional (AZBIX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
23,09-0,13 (-0,56%)
A partir del 08:05AM EDT. Mercado abierto.
Intervalo de fechas:
08 jul 2023 - 08 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
08 jul 2024------
05 jul 202423,0923,0923,0923,0923,09-
03 jul 202423,2223,2223,2223,2223,22-
02 jul 202423,1823,1823,1823,1823,18-
01 jul 202423,1623,1623,1623,1623,16-
28 jun 202423,2823,2823,2823,2823,28-
27 jun 202423,2123,2123,2123,2123,21-
26 jun 202423,1023,1023,1023,1023,10-
25 jun 202423,1623,1623,1623,1623,16-
24 jun 202423,2423,2423,2423,2423,24-
21 jun 202423,1623,1623,1623,1623,16-
20 jun 202423,0623,0623,0623,0623,06-
18 jun 202423,1223,1223,1223,1223,12-
17 jun 202423,1123,1123,1123,1123,11-
14 jun 202422,9622,9622,9622,9622,96-
13 jun 202423,2723,2723,2723,2723,27-
12 jun 202423,4523,4523,4523,4523,45-
11 jun 202423,1223,1223,1223,1223,12-
10 jun 202423,2223,2223,2223,2223,22-
07 jun 202423,1923,1923,1923,1923,19-
06 jun 202423,3923,3923,3923,3923,39-
05 jun 202423,4823,4823,4823,4823,48-
04 jun 202423,1823,1823,1823,1823,18-
03 jun 202423,4123,4123,4123,4123,41-
31 may 202423,3523,3523,3523,3523,35-
30 may 202423,3523,3523,3523,3523,35-
29 may 202423,2323,2323,2323,2323,23-
28 may 202423,5123,5123,5123,5123,51-
24 may 202423,6323,6323,6323,6323,63-
23 may 202423,4423,4423,4423,4423,44-
22 may 202423,7023,7023,7023,7023,70-
21 may 202423,8923,8923,8923,8923,89-
20 may 202423,9523,9523,9523,9523,95-
17 may 202423,9423,9423,9423,9423,94-
16 may 202423,9223,9223,9223,9223,92-
15 may 202424,1024,1024,1024,1024,10-
14 may 202423,8823,8823,8823,8823,88-
13 may 202423,6723,6723,6723,6723,67-
10 may 202423,6923,6923,6923,6923,69-
09 may 202423,5823,5823,5823,5823,58-
08 may 202423,3723,3723,3723,3723,37-
07 may 202423,3323,3323,3323,3323,33-
06 may 202423,3023,3023,3023,3023,30-
03 may 202423,0223,0223,0223,0223,02-
02 may 202422,7822,7822,7822,7822,78-
01 may 202422,4822,4822,4822,4822,48-
30 abr 202422,4522,4522,4522,4522,45-
29 abr 202422,8222,8222,8222,8222,82-
26 abr 202422,6422,6422,6422,6422,64-
25 abr 202422,4722,4722,4722,4722,47-
24 abr 202422,5022,5022,5022,5022,50-
23 abr 202422,5822,5822,5822,5822,58-
22 abr 202422,2222,2222,2222,2222,22-
19 abr 202422,0322,0322,0322,0322,03-
18 abr 202421,9921,9921,9921,9921,99-
17 abr 202422,0722,0722,0722,0722,07-
16 abr 202422,2322,2322,2322,2322,23-
15 abr 202422,2422,2422,2422,2422,24-
12 abr 202422,8322,8322,8322,8322,83-
11 abr 202422,8322,8322,8322,8322,83-
10 abr 202422,7222,7222,7222,7222,72-
09 abr 202423,1723,1723,1723,1723,17-
08 abr 202423,1923,1923,1923,1923,19-
05 abr 202423,1723,1723,1723,1723,17-
04 abr 202423,0423,0423,0423,0423,04-
03 abr 202423,3123,3123,3123,3123,31-
02 abr 202423,1923,1923,1923,1923,19-
01 abr 202423,5323,5323,5323,5323,53-
28 mar 202423,6723,6723,6723,6723,67-
27 mar 202423,5623,5623,5623,5623,56-
26 mar 202423,2323,2323,2323,2323,23-
25 mar 202423,2323,2323,2323,2323,23-
22 mar 202423,2123,2123,2123,2123,21-
21 mar 202423,3923,3923,3923,3923,39-
20 mar 202423,1523,1523,1523,1523,15-
19 mar 202422,8422,8422,8422,8422,84-
18 mar 202422,7022,7022,7022,7022,70-
15 mar 202422,8422,8422,8422,8422,84-
14 mar 202422,7522,7522,7522,7522,75-
13 mar 202423,0123,0123,0123,0123,01-
12 mar 202423,0123,0123,0123,0123,01-
11 mar 202422,9422,9422,9422,9422,94-
08 mar 202423,0623,0623,0623,0623,06-
07 mar 202423,0923,0923,0923,0923,09-
06 mar 202422,9122,9122,9122,9122,91-
05 mar 202422,8122,8122,8122,8122,81-
04 mar 202423,0423,0423,0423,0423,04-
01 mar 202422,9922,9922,9922,9922,99-
29 feb 202422,8122,8122,8122,8122,81-
28 feb 202422,5722,5722,5722,5722,57-
27 feb 202422,6322,6322,6322,6322,63-
26 feb 202422,5322,5322,5322,5322,53-
23 feb 202422,4222,4222,4222,4222,42-
22 feb 202422,2822,2822,2822,2822,28-
21 feb 202422,1222,1222,1222,1222,12-
20 feb 202422,1522,1522,1522,1522,15-
16 feb 202422,4422,4422,4422,4422,44-
15 feb 202422,7422,7422,7422,7422,74-
14 feb 202422,3122,3122,3122,3122,31-
13 feb 202421,8921,8921,8921,8921,89-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...