Mercados españoles cerrados

Commerce MidCap Growth (CFAGX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
43,91+0,17 (+0,39%)
Al cierre: 08:01PM EDT
Intervalo de fechas:
28 abr 2023 - 28 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 abr 202443,9143,9143,9143,9143,91-
25 abr 202443,7443,7443,7443,7443,74-
24 abr 202443,9243,9243,9243,9243,92-
23 abr 202443,8343,8343,8343,8343,83-
22 abr 202443,3443,3443,3443,3443,34-
19 abr 202443,0543,0543,0543,0543,05-
18 abr 202443,1143,1143,1143,1143,11-
17 abr 202443,2443,2443,2443,2443,24-
16 abr 202443,6343,6343,6343,6343,63-
15 abr 202443,7643,7643,7643,7643,76-
12 abr 202444,2944,2944,2944,2944,29-
11 abr 202445,0045,0045,0045,0045,00-
10 abr 202444,9844,9844,9844,9844,98-
09 abr 202445,5445,5445,5445,5445,54-
08 abr 202445,4245,4245,4245,4245,42-
05 abr 202445,3445,3445,3445,3445,34-
04 abr 202444,9444,9444,9444,9444,94-
03 abr 202445,5345,5345,5345,5345,53-
02 abr 202445,5345,5345,5345,5345,53-
01 abr 202446,0046,0046,0046,0046,00-
28 mar 202446,3046,3046,3046,3046,30-
27 mar 202446,2546,2546,2546,2546,25-
26 mar 202445,7745,7745,7745,7745,77-
25 mar 202445,7445,7445,7445,7445,74-
22 mar 202445,9545,9545,9545,9545,95-
21 mar 202446,1746,1746,1746,1746,17-
20 mar 202445,9445,9445,9445,9445,94-
19 mar 202445,6745,6745,6745,6745,67-
18 mar 202445,2845,2845,2845,2845,28-
15 mar 202445,2645,2645,2645,2645,26-
14 mar 202445,2245,2245,2245,2245,22-
13 mar 202445,5245,5245,5245,5245,52-
12 mar 202445,5345,5345,5345,5345,53-
11 mar 202445,2945,2945,2945,2945,29-
08 mar 202445,3745,3745,3745,3745,37-
07 mar 202445,6345,6345,6345,6345,63-
06 mar 202445,2945,2945,2945,2945,29-
05 mar 202444,9844,9844,9844,9844,98-
04 mar 202445,4145,4145,4145,4145,41-
01 mar 202445,2945,2945,2945,2945,29-
29 feb 202445,0345,0345,0345,0345,03-
28 feb 202445,0045,0045,0045,0045,00-
27 feb 202444,7544,7544,7544,7544,75-
26 feb 202444,6944,6944,6944,6944,69-
23 feb 202444,7944,7944,7944,7944,79-
22 feb 202444,5244,5244,5244,5244,52-
21 feb 202443,9043,9043,9043,9043,90-
20 feb 202443,8143,8143,8143,8143,81-
16 feb 202444,0644,0644,0644,0644,06-
15 feb 202444,2844,2844,2844,2844,28-
14 feb 202443,9943,9943,9943,9943,99-
13 feb 202443,4843,4843,4843,4843,48-
12 feb 202444,1644,1644,1644,1644,16-
09 feb 202444,2144,2144,2144,2144,21-
08 feb 202444,0344,0344,0344,0344,03-
07 feb 202443,8643,8643,8643,8643,86-
06 feb 202443,6443,6443,6443,6443,64-
05 feb 202443,4043,4043,4043,4043,40-
02 feb 202443,6443,6443,6443,6443,64-
01 feb 202443,7143,7143,7143,7143,71-
31 ene 202443,2443,2443,2443,2443,24-
30 ene 202443,9743,9743,9743,9743,97-
29 ene 202443,9243,9243,9243,9243,92-
26 ene 202443,5943,5943,5943,5943,59-
25 ene 202443,4843,4843,4843,4843,48-
24 ene 202443,3143,3143,3143,3143,31-
23 ene 202443,5443,5443,5443,5443,54-
22 ene 202443,6743,6743,6743,6743,67-
19 ene 202443,2643,2643,2643,2643,26-
18 ene 202442,9542,9542,9542,9542,95-
17 ene 202442,5442,5442,5442,5442,54-
16 ene 202442,7342,7342,7342,7342,73-
12 ene 202442,9742,9742,9742,9742,97-
11 ene 202442,9342,9342,9342,9342,93-
10 ene 202442,8342,8342,8342,8342,83-
09 ene 202442,6042,6042,6042,6042,60-
08 ene 202442,7542,7542,7542,7542,75-
05 ene 202442,2442,2442,2442,2442,24-
04 ene 202442,3442,3442,3442,3442,34-
03 ene 202442,3542,3542,3542,3542,35-
02 ene 202443,1143,1143,1143,1143,11-
29 dic 202343,4943,4943,4943,4943,49-
28 dic 202343,6543,6543,6543,6543,65-
27 dic 202343,6443,6443,6443,6443,64-
26 dic 202343,6243,6243,6243,6243,62-
22 dic 202343,4343,4343,4343,4343,43-
21 dic 202342,9542,9542,9542,9542,95-
21 dic 20230.139 Dividendo
20 dic 202342,6142,6142,6142,6142,47-
19 dic 202343,1943,1943,1943,1943,05-
18 dic 202342,9142,9142,9142,9142,77-
15 dic 202342,7242,7242,7242,7242,58-
14 dic 202342,9742,9742,9742,9742,83-
13 dic 202342,7942,7942,7942,7942,65-
12 dic 202342,1642,1642,1642,1642,02-
11 dic 202341,9541,9541,9541,9541,81-
08 dic 202341,6041,6041,6041,6041,46-
07 dic 202341,5741,5741,5741,5741,43-
07 dic 20230 Dividendo
07 dic 20232.805 Plusvalía
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...