Mercados españoles abiertos en 45 mins

Edgewood Growth Retail (EGFFX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
43,14-0,23 (-0,53%)
Al cierre: 08:00PM EDT
Intervalo de fechas:
25 abr 2023 - 25 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
24 abr 202443,1443,1443,1443,1443,14-
23 abr 202443,3743,3743,3743,3743,37-
22 abr 202442,5342,5342,5342,5342,53-
19 abr 202442,0542,0542,0542,0542,05-
18 abr 202443,1443,1443,1443,1443,14-
17 abr 202443,3343,3343,3343,3343,33-
16 abr 202443,7243,7243,7243,7243,72-
15 abr 202443,4943,4943,4943,4943,49-
12 abr 202444,2744,2744,2744,2744,27-
11 abr 202445,0645,0645,0645,0645,06-
10 abr 202444,6644,6644,6644,6644,66-
09 abr 202445,1545,1545,1545,1545,15-
08 abr 202445,1045,1045,1045,1045,10-
05 abr 202445,1245,1245,1245,1245,12-
04 abr 202444,3444,3444,3444,3444,34-
03 abr 202445,0045,0045,0045,0045,00-
02 abr 202444,9844,9844,9844,9844,98-
01 abr 202445,4745,4745,4745,4745,47-
28 mar 202445,6045,6045,6045,6045,60-
27 mar 202445,5845,5845,5845,5845,58-
26 mar 202445,6545,6545,6545,6545,65-
25 mar 202445,7345,7345,7345,7345,73-
22 mar 202445,9545,9545,9545,9545,95-
21 mar 202446,4346,4346,4346,4346,43-
20 mar 202446,0246,0246,0246,0246,02-
19 mar 202445,5945,5945,5945,5945,59-
18 mar 202445,2045,2045,2045,2045,20-
15 mar 202444,9244,9244,9244,9244,92-
14 mar 202445,7945,7945,7945,7945,79-
13 mar 202445,9645,9645,9645,9645,96-
12 mar 202446,1146,1146,1146,1146,11-
11 mar 202445,2545,2545,2545,2545,25-
08 mar 202445,5845,5845,5845,5845,58-
07 mar 202446,0246,0246,0246,0246,02-
06 mar 202445,3945,3945,3945,3945,39-
05 mar 202445,0945,0945,0945,0945,09-
04 mar 202445,9445,9445,9445,9445,94-
01 mar 202445,8945,8945,8945,8945,89-
29 feb 202445,2245,2245,2245,2245,22-
28 feb 202444,8944,8944,8944,8944,89-
27 feb 202444,9644,9644,9644,9644,96-
26 feb 202444,9344,9344,9344,9344,93-
23 feb 202444,8644,8644,8644,8644,86-
22 feb 202444,8944,8944,8944,8944,89-
21 feb 202443,4443,4443,4443,4443,44-
20 feb 202443,6143,6143,6143,6143,61-
16 feb 202444,2944,2944,2944,2944,29-
15 feb 202444,8344,8344,8344,8344,83-
14 feb 202444,5444,5444,5444,5444,54-
13 feb 202443,6643,6643,6643,6643,66-
12 feb 202444,3544,3544,3544,3544,35-
09 feb 202444,6044,6044,6044,6044,60-
08 feb 202444,3044,3044,3044,3044,30-
07 feb 202444,2544,2544,2544,2544,25-
06 feb 202443,6243,6243,6243,6243,62-
05 feb 202443,7343,7343,7343,7343,73-
02 feb 202443,4843,4843,4843,4843,48-
01 feb 202443,1743,1743,1743,1743,17-
31 ene 202442,5542,5542,5542,5542,55-
30 ene 202443,2543,2543,2543,2543,25-
29 ene 202443,2343,2343,2343,2343,23-
26 ene 202442,4742,4742,4742,4742,47-
25 ene 202442,3742,3742,3742,3742,37-
24 ene 202441,9741,9741,9741,9741,97-
23 ene 202441,4541,4541,4541,4541,45-
22 ene 202441,3841,3841,3841,3841,38-
19 ene 202441,2041,2041,2041,2041,20-
18 ene 202440,6640,6640,6640,6640,66-
17 ene 202440,1940,1940,1940,1940,19-
16 ene 202440,3540,3540,3540,3540,35-
12 ene 202440,4940,4940,4940,4940,49-
11 ene 202440,5840,5840,5840,5840,58-
10 ene 202440,3940,3940,3940,3940,39-
09 ene 202439,9939,9939,9939,9939,99-
08 ene 202439,9439,9439,9439,9439,94-
05 ene 202439,1539,1539,1539,1539,15-
04 ene 202439,1539,1539,1539,1539,15-
03 ene 202439,1339,1339,1339,1339,13-
02 ene 202439,6739,6739,6739,6739,67-
29 dic 202340,4040,4040,4040,4040,40-
28 dic 202340,5440,5440,5440,5440,54-
27 dic 202340,5240,5240,5240,5240,52-
26 dic 202340,3940,3940,3940,3940,39-
22 dic 202340,2840,2840,2840,2840,28-
21 dic 202340,3140,3140,3140,3140,31-
20 dic 202339,8139,8139,8139,8139,81-
19 dic 202340,4940,4940,4940,4940,49-
18 dic 202340,1040,1040,1040,1040,10-
15 dic 202339,8039,8039,8039,8039,80-
14 dic 202339,7639,7639,7639,7639,76-
13 dic 202340,0640,0640,0640,0640,06-
12 dic 202339,3339,3339,3339,3339,33-
11 dic 202339,0239,0239,0239,0239,02-
08 dic 202338,6338,6338,6338,6338,63-
07 dic 202338,4938,4938,4938,4938,49-
06 dic 202338,1138,1138,1138,1138,11-
05 dic 202338,2838,2838,2838,2838,28-
04 dic 202338,3238,3238,3238,3238,32-
01 dic 202338,5038,5038,5038,5038,50-
30 nov 202338,1038,1038,1038,1038,10-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...