Mercados españoles cerrados en 1 hr 40 mins

Chase Growth N (CHASX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
15,57+0,12 (+0,78%)
A partir del 08:06AM EDT. Mercado abierto.
Intervalo de fechas:
26 jun 2023 - 26 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 jun 2024------
25 jun 202415,5715,5715,5715,5715,57-
24 jun 202415,4515,4515,4515,4515,45-
21 jun 202415,5215,5215,5215,5215,52-
20 jun 202415,5915,5915,5915,5915,59-
18 jun 202415,6915,6915,6915,6915,69-
17 jun 202415,5815,5815,5815,5815,58-
14 jun 202415,4415,4415,4415,4415,44-
13 jun 202415,5415,5415,5415,5415,54-
12 jun 202415,4915,4915,4915,4915,49-
11 jun 202415,3415,3415,3415,3415,34-
10 jun 202415,4015,4015,4015,4015,40-
07 jun 202415,3015,3015,3015,3015,30-
06 jun 202415,3315,3315,3315,3315,33-
05 jun 202415,4115,4115,4115,4115,41-
04 jun 202415,1215,1215,1215,1215,12-
03 jun 202415,2115,2115,2115,2115,21-
31 may 202415,2515,2515,2515,2515,25-
30 may 202415,2215,2215,2215,2215,22-
29 may 202415,3115,3115,3115,3115,31-
28 may 202415,3915,3915,3915,3915,39-
24 may 202415,3715,3715,3715,3715,37-
23 may 202415,1415,1415,1415,1415,14-
22 may 202415,1615,1615,1615,1615,16-
21 may 202415,2215,2215,2215,2215,22-
20 may 202415,1915,1915,1915,1915,19-
17 may 202415,1115,1115,1115,1115,11-
16 may 202415,0815,0815,0815,0815,08-
15 may 202415,2215,2215,2215,2215,22-
14 may 202414,9814,9814,9814,9814,98-
13 may 202414,8814,8814,8814,8814,88-
10 may 202414,9814,9814,9814,9814,98-
09 may 202415,0015,0015,0015,0015,00-
08 may 202414,9214,9214,9214,9214,92-
07 may 202414,8714,8714,8714,8714,87-
06 may 202414,8414,8414,8414,8414,84-
03 may 202414,5814,5814,5814,5814,58-
02 may 202414,4414,4414,4414,4414,44-
01 may 202414,2214,2214,2214,2214,22-
30 abr 202414,2214,2214,2214,2214,22-
29 abr 202414,4414,4414,4414,4414,44-
26 abr 202414,4614,4614,4614,4614,46-
25 abr 202414,2514,2514,2514,2514,25-
24 abr 202414,3114,3114,3114,3114,31-
23 abr 202414,3114,3114,3114,3114,31-
22 abr 202414,0314,0314,0314,0314,03-
19 abr 202413,8713,8713,8713,8713,87-
18 abr 202414,0614,0614,0614,0614,06-
17 abr 202414,1214,1214,1214,1214,12-
16 abr 202414,2514,2514,2514,2514,25-
15 abr 202414,2314,2314,2314,2314,23-
12 abr 202414,4114,4114,4114,4114,41-
11 abr 202414,6714,6714,6714,6714,67-
10 abr 202414,5614,5614,5614,5614,56-
09 abr 202414,6314,6314,6314,6314,63-
08 abr 202414,7614,7614,7614,7614,76-
05 abr 202414,7714,7714,7714,7714,77-
04 abr 202414,5214,5214,5214,5214,52-
03 abr 202414,7414,7414,7414,7414,74-
02 abr 202414,6214,6214,6214,6214,62-
01 abr 202414,6814,6814,6814,6814,68-
28 mar 202414,6814,6814,6814,6814,68-
27 mar 202414,6714,6714,6714,6714,67-
26 mar 202414,6814,6814,6814,6814,68-
25 mar 202414,6814,6814,6814,6814,68-
22 mar 202414,7414,7414,7414,7414,74-
21 mar 202414,8114,8114,8114,8114,81-
20 mar 202414,6214,6214,6214,6214,62-
19 mar 202414,4914,4914,4914,4914,49-
18 mar 202414,3814,3814,3814,3814,38-
15 mar 202414,2914,2914,2914,2914,29-
14 mar 202414,4014,4014,4014,4014,40-
13 mar 202414,4214,4214,4214,4214,42-
12 mar 202414,4114,4114,4114,4114,41-
11 mar 202414,1614,1614,1614,1614,16-
08 mar 202414,2814,2814,2814,2814,28-
07 mar 202414,4314,4314,4314,4314,43-
06 mar 202414,2814,2814,2814,2814,28-
05 mar 202414,1814,1814,1814,1814,18-
04 mar 202414,3614,3614,3614,3614,36-
01 mar 202414,3114,3114,3114,3114,31-
29 feb 202414,1614,1614,1614,1614,16-
28 feb 202414,0414,0414,0414,0414,04-
27 feb 202414,0314,0314,0314,0314,03-
26 feb 202414,0114,0114,0114,0114,01-
23 feb 202413,9913,9913,9913,9913,99-
22 feb 202413,9613,9613,9613,9613,96-
21 feb 202413,4913,4913,4913,4913,49-
20 feb 202413,5513,5513,5513,5513,55-
16 feb 202413,6613,6613,6613,6613,66-
15 feb 202413,7513,7513,7513,7513,75-
14 feb 202413,6813,6813,6813,6813,68-
13 feb 202413,4613,4613,4613,4613,46-
12 feb 202413,5913,5913,5913,5913,59-
09 feb 202413,6413,6413,6413,6413,64-
08 feb 202413,4913,4913,4913,4913,49-
07 feb 202413,4613,4613,4613,4613,46-
06 feb 202413,2913,2913,2913,2913,29-
05 feb 202413,2913,2913,2913,2913,29-
02 feb 202413,3513,3513,3513,3513,35-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...