Mercados españoles cerrados

Empiric Fund (EMCAX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
61,06+0,07 (+0,11%)
A partir del 08:06AM EDT. Mercado abierto.
Intervalo de fechas:
05 jul 2023 - 05 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
05 jul 2024------
03 jul 202461,0661,0661,0661,0661,06-
02 jul 202460,9960,9960,9960,9960,99-
01 jul 202460,7660,7660,7660,7660,76-
28 jun 202461,3161,3161,3161,3161,31-
27 jun 202461,1861,1861,1861,1861,18-
26 jun 202461,0261,0261,0261,0261,02-
25 jun 202461,4061,4061,4061,4061,40-
24 jun 202461,5761,5761,5761,5761,57-
21 jun 202461,2561,2561,2561,2561,25-
20 jun 202460,9760,9760,9760,9760,97-
18 jun 202461,2161,2161,2161,2161,21-
17 jun 202460,7360,7360,7360,7360,73-
14 jun 202460,1560,1560,1560,1560,15-
13 jun 202460,5260,5260,5260,5260,52-
12 jun 202460,8160,8160,8160,8160,81-
11 jun 202460,1260,1260,1260,1260,12-
10 jun 202460,3060,3060,3060,3060,30-
07 jun 202460,2760,2760,2760,2760,27-
06 jun 202460,3260,3260,3260,3260,32-
05 jun 202460,3460,3460,3460,3460,34-
04 jun 202459,6259,6259,6259,6259,62-
03 jun 202459,9459,9459,9459,9459,94-
31 may 202460,3060,3060,3060,3060,30-
30 may 202459,9159,9159,9159,9159,91-
29 may 202460,1360,1360,1360,1360,13-
28 may 202461,0761,0761,0761,0761,07-
24 may 202461,7461,7461,7461,7461,74-
23 may 202461,1461,1461,1461,1461,14-
22 may 202461,9161,9161,9161,9161,91-
21 may 202461,9861,9861,9861,9861,98-
20 may 202462,1662,1662,1662,1662,16-
17 may 202461,7061,7061,7061,7061,70-
16 may 202461,6161,6161,6161,6161,61-
15 may 202461,9061,9061,9061,9061,90-
14 may 202461,2961,2961,2961,2961,29-
13 may 202460,7160,7160,7160,7160,71-
10 may 202460,9160,9160,9160,9160,91-
09 may 202460,6560,6560,6560,6560,65-
08 may 202459,9459,9459,9459,9459,94-
07 may 202460,1560,1560,1560,1560,15-
06 may 202459,4659,4659,4659,4659,46-
03 may 202458,6558,6558,6558,6558,65-
02 may 202458,4858,4858,4858,4858,48-
01 may 202458,4158,4158,4158,4158,41-
30 abr 202458,5558,5558,5558,5558,55-
29 abr 202459,4959,4959,4959,4959,49-
26 abr 202459,0159,0159,0159,0159,01-
25 abr 202459,2259,2259,2259,2259,22-
24 abr 202459,3959,3959,3959,3959,39-
23 abr 202459,3659,3659,3659,3659,36-
22 abr 202458,6058,6058,6058,6058,60-
19 abr 202458,2258,2258,2258,2258,22-
18 abr 202458,1958,1958,1958,1958,19-
17 abr 202458,4358,4358,4358,4358,43-
16 abr 202458,8158,8158,8158,8158,81-
15 abr 202458,9758,9758,9758,9758,97-
12 abr 202459,5159,5159,5159,5159,51-
11 abr 202460,2560,2560,2560,2560,25-
10 abr 202460,1060,1060,1060,1060,10-
09 abr 202460,9060,9060,9060,9060,90-
08 abr 202460,9460,9460,9460,9460,94-
05 abr 202460,7760,7760,7760,7760,77-
04 abr 202460,3460,3460,3460,3460,34-
03 abr 202461,0361,0361,0361,0361,03-
02 abr 202460,8460,8460,8460,8460,84-
01 abr 202461,6061,6061,6061,6061,60-
28 mar 202461,9361,9361,9361,9361,93-
27 mar 202461,7361,7361,7361,7361,73-
26 mar 202461,0561,0561,0561,0561,05-
25 mar 202461,0561,0561,0561,0561,05-
22 mar 202461,4461,4461,4461,4461,44-
21 mar 202461,9761,9761,9761,9761,97-
20 mar 202461,2461,2461,2461,2461,24-
19 mar 202460,6360,6360,6360,6360,63-
18 mar 202460,2560,2560,2560,2560,25-
15 mar 202460,1360,1360,1360,1360,13-
14 mar 202460,0860,0860,0860,0860,08-
13 mar 202460,3760,3760,3760,3760,37-
12 mar 202460,3560,3560,3560,3560,35-
11 mar 202460,0860,0860,0860,0860,08-
08 mar 202460,3760,3760,3760,3760,37-
07 mar 202460,8460,8460,8460,8460,84-
06 mar 202460,3160,3160,3160,3160,31-
05 mar 202459,8159,8159,8159,8159,81-
04 mar 202460,5360,5360,5360,5360,53-
01 mar 202460,3060,3060,3060,3060,30-
29 feb 202460,1060,1060,1060,1060,10-
28 feb 202459,9659,9659,9659,9659,96-
27 feb 202459,9059,9059,9059,9059,90-
26 feb 202459,7459,7459,7459,7459,74-
23 feb 202459,5859,5859,5859,5859,58-
22 feb 202459,3459,3459,3459,3459,34-
21 feb 202458,4858,4858,4858,4858,48-
20 feb 202458,3958,3958,3958,3958,39-
16 feb 202458,8758,8758,8758,8758,87-
15 feb 202459,4059,4059,4059,4059,40-
14 feb 202458,9858,9858,9858,9858,98-
13 feb 202458,2158,2158,2158,2158,21-
12 feb 202458,8858,8858,8858,8858,88-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...