Mercados españoles cerrados

Eaton Vance Atlanta Capital SMID-Cap C (ECASX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
27,27+0,11 (+0,41%)
Al cierre: 08:00PM 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 202427,2727,2727,2727,2727,27-
25 abr 202427,1627,1627,1627,1627,16-
24 abr 202427,1127,1127,1127,1127,11-
23 abr 202427,2027,2027,2027,2027,20-
22 abr 202427,1427,1427,1427,1427,14-
19 abr 202426,8926,8926,8926,8926,89-
18 abr 202426,7626,7626,7626,7626,76-
17 abr 202426,7826,7826,7826,7826,78-
16 abr 202427,0327,0327,0327,0327,03-
15 abr 202427,1127,1127,1127,1127,11-
12 abr 202427,3527,3527,3527,3527,35-
11 abr 202427,6827,6827,6827,6827,68-
10 abr 202427,7627,7627,7627,7627,76-
09 abr 202428,2928,2928,2928,2928,29-
08 abr 202428,3428,3428,3428,3428,34-
05 abr 202428,2428,2428,2428,2428,24-
04 abr 202427,9727,9727,9727,9727,97-
03 abr 202428,2528,2528,2528,2528,25-
02 abr 202428,2528,2528,2528,2528,25-
01 abr 202428,5628,5628,5628,5628,56-
28 mar 202428,7928,7928,7928,7928,79-
27 mar 202428,7028,7028,7028,7028,70-
26 mar 202428,3328,3328,3328,3328,33-
25 mar 202428,3328,3328,3328,3328,33-
22 mar 202428,4328,4328,4328,4328,43-
21 mar 202428,5928,5928,5928,5928,59-
20 mar 202428,3928,3928,3928,3928,39-
19 mar 202428,1728,1728,1728,1728,17-
18 mar 202427,9827,9827,9827,9827,98-
15 mar 202428,0428,0428,0428,0428,04-
14 mar 202428,0828,0828,0828,0828,08-
13 mar 202428,2628,2628,2628,2628,26-
12 mar 202428,2828,2828,2828,2828,28-
11 mar 202428,1428,1428,1428,1428,14-
08 mar 202428,1528,1528,1528,1528,15-
07 mar 202428,3328,3328,3328,3328,33-
06 mar 202428,0628,0628,0628,0628,06-
05 mar 202427,8727,8727,8727,8727,87-
04 mar 202427,9927,9927,9927,9927,99-
01 mar 202427,8427,8427,8427,8427,84-
29 feb 202427,8427,8427,8427,8427,84-
28 feb 202427,8227,8227,8227,8227,82-
27 feb 202427,8027,8027,8027,8027,80-
26 feb 202427,8227,8227,8227,8227,82-
23 feb 202427,9527,9527,9527,9527,95-
22 feb 202427,7827,7827,7827,7827,78-
21 feb 202427,3727,3727,3727,3727,37-
20 feb 202427,3127,3127,3127,3127,31-
16 feb 202427,4227,4227,4227,4227,42-
15 feb 202427,5427,5427,5427,5427,54-
14 feb 202427,3227,3227,3227,3227,32-
13 feb 202426,9726,9726,9726,9726,97-
12 feb 202427,3827,3827,3827,3827,38-
09 feb 202427,2627,2627,2627,2627,26-
08 feb 202427,0027,0027,0027,0027,00-
07 feb 202426,8426,8426,8426,8426,84-
06 feb 202426,6226,6226,6226,6226,62-
05 feb 202426,5226,5226,5226,5226,52-
02 feb 202426,7226,7226,7226,7226,72-
01 feb 202426,7126,7126,7126,7126,71-
31 ene 202426,4726,4726,4726,4726,47-
30 ene 202426,8526,8526,8526,8526,85-
29 ene 202426,8026,8026,8026,8026,80-
26 ene 202426,6526,6526,6526,6526,65-
25 ene 202426,5526,5526,5526,5526,55-
24 ene 202426,4226,4226,4226,4226,42-
23 ene 202426,5726,5726,5726,5726,57-
22 ene 202426,6426,6426,6426,6426,64-
19 ene 202426,3326,3326,3326,3326,33-
18 ene 202426,1826,1826,1826,1826,18-
17 ene 202425,9825,9825,9825,9825,98-
16 ene 202426,0226,0226,0226,0226,02-
12 ene 202426,0926,0926,0926,0926,09-
11 ene 202426,0726,0726,0726,0726,07-
10 ene 202426,0526,0526,0526,0526,05-
09 ene 202425,9425,9425,9425,9425,94-
08 ene 202426,0326,0326,0326,0326,03-
05 ene 202425,7225,7225,7225,7225,72-
04 ene 202425,6825,6825,6825,6825,68-
03 ene 202425,6925,6925,6925,6925,69-
02 ene 202426,1426,1426,1426,1426,14-
29 dic 202326,3326,3326,3326,3326,33-
28 dic 202326,4226,4226,4226,4226,42-
27 dic 202326,4226,4226,4226,4226,42-
26 dic 202326,3926,3926,3926,3926,39-
22 dic 202326,2926,2926,2926,2926,29-
21 dic 202326,2326,2326,2326,2326,23-
20 dic 202325,9625,9625,9625,9625,96-
19 dic 202326,2726,2726,2726,2726,27-
18 dic 202326,1326,1326,1326,1326,13-
15 dic 202326,0426,0426,0426,0426,04-
14 dic 202326,2026,2026,2026,2026,20-
13 dic 202325,9625,9625,9625,9625,96-
12 dic 202325,5925,5925,5925,5925,59-
12 dic 20230 Dividendo
12 dic 20230.974 Plusvalía
11 dic 202326,5326,5326,5326,5325,56-
08 dic 202326,3526,3526,3526,3525,38-
07 dic 202326,3126,3126,3126,3125,34-
06 dic 202326,2826,2826,2826,2825,32-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...