Mercados españoles cerrados

Emerald Insights Institutional (EFCIX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
20,05+0,27 (+1,37%)
A partir del 08:05AM EDT. Mercado abierto.
Intervalo de fechas:
29 may 2023 - 29 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
29 may 2024------
28 may 202420,0520,0520,0520,0520,05-
24 may 202419,7819,7819,7819,7819,78-
23 may 202419,5619,5619,5619,5619,56-
22 may 202419,6319,6319,6319,6319,63-
21 may 202419,7419,7419,7419,7419,74-
20 may 202419,7619,7619,7619,7619,76-
17 may 202419,6719,6719,6719,6719,67-
16 may 202419,6619,6619,6619,6619,66-
15 may 202419,7819,7819,7819,7819,78-
14 may 202419,4919,4919,4919,4919,49-
13 may 202419,2919,2919,2919,2919,29-
10 may 202419,3219,3219,3219,3219,32-
09 may 202419,3219,3219,3219,3219,32-
08 may 202419,2519,2519,2519,2519,25-
07 may 202419,2219,2219,2219,2219,22-
06 may 202419,2219,2219,2219,2219,22-
03 may 202418,9218,9218,9218,9218,92-
02 may 202418,6018,6018,6018,6018,60-
01 may 202418,3418,3418,3418,3418,34-
30 abr 202418,2818,2818,2818,2818,28-
29 abr 202418,6518,6518,6518,6518,65-
26 abr 202418,6218,6218,6218,6218,62-
25 abr 202418,2318,2318,2318,2318,23-
24 abr 202418,3518,3518,3518,3518,35-
23 abr 202418,3918,3918,3918,3918,39-
22 abr 202418,0818,0818,0818,0818,08-
19 abr 202417,8917,8917,8917,8917,89-
18 abr 202418,2018,2018,2018,2018,20-
17 abr 202418,3118,3118,3118,3118,31-
16 abr 202418,5218,5218,5218,5218,52-
15 abr 202418,4918,4918,4918,4918,49-
12 abr 202418,8518,8518,8518,8518,85-
11 abr 202419,1819,1819,1819,1819,18-
10 abr 202418,9618,9618,9618,9618,96-
09 abr 202419,1319,1319,1319,1319,13-
08 abr 202419,0619,0619,0619,0619,06-
05 abr 202419,0219,0219,0219,0219,02-
04 abr 202418,7018,7018,7018,7018,70-
03 abr 202418,9918,9918,9918,9918,99-
02 abr 202418,9118,9118,9118,9118,91-
01 abr 202419,0919,0919,0919,0919,09-
28 mar 202419,1119,1119,1119,1119,11-
27 mar 202419,1019,1019,1019,1019,10-
26 mar 202419,0019,0019,0019,0019,00-
25 mar 202419,0519,0519,0519,0519,05-
22 mar 202419,0919,0919,0919,0919,09-
21 mar 202419,1319,1319,1319,1319,13-
20 mar 202419,0219,0219,0219,0219,02-
19 mar 202418,7418,7418,7418,7418,74-
18 mar 202418,6118,6118,6118,6118,61-
15 mar 202418,5318,5318,5318,5318,53-
14 mar 202418,7118,7118,7118,7118,71-
13 mar 202418,8218,8218,8218,8218,82-
12 mar 202418,8818,8818,8818,8818,88-
11 mar 202418,6518,6518,6518,6518,65-
08 mar 202418,7518,7518,7518,7518,75-
07 mar 202419,0019,0019,0019,0019,00-
06 mar 202418,6818,6818,6818,6818,68-
05 mar 202418,5818,5818,5818,5818,58-
04 mar 202418,8818,8818,8818,8818,88-
01 mar 202418,9618,9618,9618,9618,96-
29 feb 202418,7818,7818,7818,7818,78-
28 feb 202418,6318,6318,6318,6318,63-
27 feb 202418,6918,6918,6918,6918,69-
26 feb 202418,5718,5718,5718,5718,57-
23 feb 202418,5318,5318,5318,5318,53-
22 feb 202418,5318,5318,5318,5318,53-
21 feb 202418,1318,1318,1318,1318,13-
20 feb 202418,3018,3018,3018,3018,30-
16 feb 202418,5018,5018,5018,5018,50-
15 feb 202418,6418,6418,6418,6418,64-
14 feb 202418,5318,5318,5318,5318,53-
13 feb 202418,2218,2218,2218,2218,22-
12 feb 202418,6218,6218,6218,6218,62-
09 feb 202418,6318,6318,6318,6318,63-
08 feb 202418,4218,4218,4218,4218,42-
07 feb 202418,3318,3318,3318,3318,33-
06 feb 202418,1118,1118,1118,1118,11-
05 feb 202418,0318,0318,0318,0318,03-
02 feb 202418,1318,1318,1318,1318,13-
01 feb 202417,8017,8017,8017,8017,80-
31 ene 202417,5517,5517,5517,5517,55-
30 ene 202418,0118,0118,0118,0118,01-
29 ene 202418,1218,1218,1218,1218,12-
26 ene 202417,8417,8417,8417,8417,84-
25 ene 202417,8717,8717,8717,8717,87-
24 ene 202417,8317,8317,8317,8317,83-
23 ene 202417,8517,8517,8517,8517,85-
22 ene 202417,8117,8117,8117,8117,81-
19 ene 202417,6917,6917,6917,6917,69-
18 ene 202417,4717,4717,4717,4717,47-
17 ene 202417,3217,3217,3217,3217,32-
16 ene 202417,4717,4717,4717,4717,47-
12 ene 202417,5417,5417,5417,5417,54-
11 ene 202417,5417,5417,5417,5417,54-
10 ene 202417,5317,5317,5317,5317,53-
09 ene 202417,4517,4517,4517,4517,45-
08 ene 202417,4017,4017,4017,4017,40-
05 ene 202417,0417,0417,0417,0417,04-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...