Mercados españoles cerrados

Eaton Vance Focused Growth Opps A (EAFGX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
23,71+0,37 (+1,59%)
Al cierre: 08:00PM EDT
Intervalo de fechas:
04 may 2023 - 04 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 may 2024------
02 may 202423,3423,3423,3423,3423,34-
01 may 202423,0523,0523,0523,0523,05-
30 abr 202423,0623,0623,0623,0623,06-
29 abr 202423,4623,4623,4623,4623,46-
26 abr 202423,5223,5223,5223,5223,52-
25 abr 202423,0923,0923,0923,0923,09-
24 abr 202423,2123,2123,2123,2123,21-
23 abr 202423,2723,2723,2723,2723,27-
22 abr 202422,8922,8922,8922,8922,89-
19 abr 202422,6722,6722,6722,6722,67-
18 abr 202423,2123,2123,2123,2123,21-
17 abr 202423,3323,3323,3323,3323,33-
16 abr 202423,5723,5723,5723,5723,57-
15 abr 202423,5523,5523,5523,5523,55-
12 abr 202423,9523,9523,9523,9523,95-
11 abr 202424,3124,3124,3124,3124,31-
10 abr 202424,0024,0024,0024,0024,00-
09 abr 202424,1524,1524,1524,1524,15-
08 abr 202424,1024,1024,1024,1024,10-
05 abr 202424,1624,1624,1624,1624,16-
04 abr 202423,7723,7723,7723,7723,77-
03 abr 202424,1324,1324,1324,1324,13-
02 abr 202424,1024,1024,1024,1024,10-
01 abr 202424,2824,2824,2824,2824,28-
28 mar 202424,3224,3224,3224,3224,32-
27 mar 202424,3224,3224,3224,3224,32-
26 mar 202424,3024,3024,3024,3024,30-
25 mar 202424,4124,4124,4124,4124,41-
22 mar 202424,5124,5124,5124,5124,51-
21 mar 202424,4924,4924,4924,4924,49-
20 mar 202424,4624,4624,4624,4624,46-
19 mar 202424,2324,2324,2324,2324,23-
18 mar 202424,0624,0624,0624,0624,06-
15 mar 202423,8923,8923,8923,8923,89-
14 mar 202424,2124,2124,2124,2124,21-
13 mar 202424,2424,2424,2424,2424,24-
12 mar 202424,3524,3524,3524,3524,35-
11 mar 202423,8523,8523,8523,8523,85-
08 mar 202423,9923,9923,9923,9923,99-
07 mar 202424,3024,3024,3024,3024,30-
06 mar 202423,9323,9323,9323,9323,93-
05 mar 202423,7923,7923,7923,7923,79-
04 mar 202424,1724,1724,1724,1724,17-
01 mar 202424,1724,1724,1724,1724,17-
29 feb 202423,8923,8923,8923,8923,89-
28 feb 202423,7323,7323,7323,7323,73-
27 feb 202423,8423,8423,8423,8423,84-
26 feb 202423,8123,8123,8123,8123,81-
23 feb 202423,8723,8723,8723,8723,87-
22 feb 202423,8423,8423,8423,8423,84-
21 feb 202423,0823,0823,0823,0823,08-
20 feb 202423,1623,1623,1623,1623,16-
16 feb 202423,4023,4023,4023,4023,40-
15 feb 202423,5923,5923,5923,5923,59-
14 feb 202423,6123,6123,6123,6123,61-
13 feb 202423,1923,1923,1923,1923,19-
12 feb 202423,4723,4723,4723,4723,47-
09 feb 202423,6323,6323,6323,6323,63-
08 feb 202423,3523,3523,3523,3523,35-
07 feb 202423,3123,3123,3123,3123,31-
06 feb 202423,0223,0223,0223,0223,02-
05 feb 202423,0623,0623,0623,0623,06-
02 feb 202423,0123,0123,0123,0123,01-
01 feb 202422,5322,5322,5322,5322,53-
31 ene 202422,1722,1722,1722,1722,17-
30 ene 202422,6622,6622,6622,6622,66-
29 ene 202422,7722,7722,7722,7722,77-
26 ene 202422,4922,4922,4922,4922,49-
25 ene 202422,5422,5422,5422,5422,54-
24 ene 202422,3822,3822,3822,3822,38-
23 ene 202422,2422,2422,2422,2422,24-
22 ene 202422,1522,1522,1522,1522,15-
19 ene 202422,0922,0922,0922,0922,09-
18 ene 202421,7821,7821,7821,7821,78-
17 ene 202421,4821,4821,4821,4821,48-
16 ene 202421,6121,6121,6121,6121,61-
12 ene 202421,6321,6321,6321,6321,63-
11 ene 202421,6021,6021,6021,6021,60-
10 ene 202421,4921,4921,4921,4921,49-
09 ene 202421,2121,2121,2121,2121,21-
08 ene 202421,1221,1221,1221,1221,12-
05 ene 202420,6520,6520,6520,6520,65-
04 ene 202420,6320,6320,6320,6320,63-
03 ene 202420,7120,7120,7120,7120,71-
02 ene 202420,9020,9020,9020,9020,90-
29 dic 202321,2721,2721,2721,2721,27-
28 dic 202321,3521,3521,3521,3521,35-
27 dic 202321,3321,3321,3321,3321,33-
26 dic 202321,2921,2921,2921,2921,29-
22 dic 202321,2221,2221,2221,2221,22-
21 dic 202321,2121,2121,2121,2121,21-
20 dic 202320,9620,9620,9620,9620,96-
19 dic 202321,2221,2221,2221,2221,22-
18 dic 202321,1121,1121,1121,1121,11-
15 dic 202320,9120,9120,9120,9120,91-
14 dic 202320,8420,8420,8420,8420,84-
13 dic 202320,9620,9620,9620,9620,96-
12 dic 202321,3421,3421,3421,3421,34-
12 dic 20230 Dividendo
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...