Mercados españoles cerrados

Eaton Vance Atlanta Capital SMID-Cap A (EAASX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
33,02+0,13 (+0,40%)
Al cierre: 08:01PM EDT
Intervalo de fechas:
27 abr 2023 - 27 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 abr 202433,0233,0233,0233,0233,02-
25 abr 202432,8932,8932,8932,8932,89-
24 abr 202432,8332,8332,8332,8332,83-
23 abr 202432,9432,9432,9432,9432,94-
22 abr 202432,8632,8632,8632,8632,86-
19 abr 202432,5632,5632,5632,5632,56-
18 abr 202432,3932,3932,3932,3932,39-
17 abr 202432,4332,4332,4332,4332,43-
16 abr 202432,7232,7232,7232,7232,72-
15 abr 202432,8232,8232,8232,8232,82-
12 abr 202433,1133,1133,1133,1133,11-
11 abr 202433,5133,5133,5133,5133,51-
10 abr 202433,6133,6133,6133,6133,61-
09 abr 202434,2534,2534,2534,2534,25-
08 abr 202434,3134,3134,3134,3134,31-
05 abr 202434,1834,1834,1834,1834,18-
04 abr 202433,8633,8633,8633,8633,86-
03 abr 202434,1934,1934,1934,1934,19-
02 abr 202434,1934,1934,1934,1934,19-
01 abr 202434,5734,5734,5734,5734,57-
28 mar 202434,8434,8434,8434,8434,84-
27 mar 202434,7434,7434,7434,7434,74-
26 mar 202434,2934,2934,2934,2934,29-
25 mar 202434,2834,2834,2834,2834,28-
22 mar 202434,4034,4034,4034,4034,40-
21 mar 202434,5934,5934,5934,5934,59-
20 mar 202434,3534,3534,3534,3534,35-
19 mar 202434,0934,0934,0934,0934,09-
18 mar 202433,8633,8633,8633,8633,86-
15 mar 202433,9333,9333,9333,9333,93-
14 mar 202433,9733,9733,9733,9733,97-
13 mar 202434,1934,1934,1934,1934,19-
12 mar 202434,2234,2234,2234,2234,22-
11 mar 202434,0534,0534,0534,0534,05-
08 mar 202434,0534,0534,0534,0534,05-
07 mar 202434,2734,2734,2734,2734,27-
06 mar 202433,9433,9433,9433,9433,94-
05 mar 202433,7133,7133,7133,7133,71-
04 mar 202433,8633,8633,8633,8633,86-
01 mar 202433,6733,6733,6733,6733,67-
29 feb 202433,6733,6733,6733,6733,67-
28 feb 202433,6533,6533,6533,6533,65-
27 feb 202433,6333,6333,6333,6333,63-
26 feb 202433,6533,6533,6533,6533,65-
23 feb 202433,8033,8033,8033,8033,80-
22 feb 202433,5933,5933,5933,5933,59-
21 feb 202433,1133,1133,1133,1133,11-
20 feb 202433,0333,0333,0333,0333,03-
16 feb 202433,1633,1633,1633,1633,16-
15 feb 202433,3133,3133,3133,3133,31-
14 feb 202433,0433,0433,0433,0433,04-
13 feb 202432,6132,6132,6132,6132,61-
12 feb 202433,1033,1033,1033,1033,10-
09 feb 202432,9632,9632,9632,9632,96-
08 feb 202432,6432,6432,6432,6432,64-
07 feb 202432,4532,4532,4532,4532,45-
06 feb 202432,1832,1832,1832,1832,18-
05 feb 202432,0632,0632,0632,0632,06-
02 feb 202432,3132,3132,3132,3132,31-
01 feb 202432,2832,2832,2832,2832,28-
31 ene 202432,0032,0032,0032,0032,00-
30 ene 202432,4532,4532,4532,4532,45-
29 ene 202432,3932,3932,3932,3932,39-
26 ene 202432,2132,2132,2132,2132,21-
25 ene 202432,0932,0932,0932,0932,09-
24 ene 202431,9331,9331,9331,9331,93-
23 ene 202432,1132,1132,1132,1132,11-
22 ene 202432,2032,2032,2032,2032,20-
19 ene 202431,8231,8231,8231,8231,82-
18 ene 202431,6431,6431,6431,6431,64-
17 ene 202431,4031,4031,4031,4031,40-
16 ene 202431,4531,4531,4531,4531,45-
12 ene 202431,5331,5331,5331,5331,53-
11 ene 202431,5031,5031,5031,5031,50-
10 ene 202431,4831,4831,4831,4831,48-
09 ene 202431,3431,3431,3431,3431,34-
08 ene 202431,4531,4531,4531,4531,45-
05 ene 202431,0731,0731,0731,0731,07-
04 ene 202431,0331,0331,0331,0331,03-
03 ene 202431,0431,0431,0431,0431,04-
02 ene 202431,5831,5831,5831,5831,58-
29 dic 202331,8031,8031,8031,8031,80-
28 dic 202331,9231,9231,9231,9231,92-
27 dic 202331,9131,9131,9131,9131,91-
26 dic 202331,8831,8831,8831,8831,88-
22 dic 202331,7631,7631,7631,7631,76-
21 dic 202331,6931,6931,6931,6931,69-
20 dic 202331,3531,3531,3531,3531,35-
19 dic 202331,7331,7331,7331,7331,73-
18 dic 202331,5631,5631,5631,5631,56-
15 dic 202331,4531,4531,4531,4531,45-
14 dic 202331,6331,6331,6331,6331,63-
13 dic 202331,3531,3531,3531,3531,35-
12 dic 202331,8831,8831,8831,8831,88-
12 dic 20230 Dividendo
12 dic 20230.98 Plusvalía
11 dic 202331,8431,8431,8431,8430,86-
08 dic 202331,6231,6231,6231,6230,65-
07 dic 202331,5731,5731,5731,5730,60-
06 dic 202331,5331,5331,5331,5330,56-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...