Mercados españoles cerrados

Eaton Vance Tx-Mgd Growth 1.2 C (EZTGX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
47,74-0,27 (-0,56%)
Al cierre: 08:01PM EDT
Intervalo de fechas:
29 jun 2023 - 29 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 jun 202447,7447,7447,7447,7447,74-
27 jun 202448,0148,0148,0148,0148,01-
26 jun 202447,8947,8947,8947,8947,89-
25 jun 202447,7747,7747,7747,7747,77-
24 jun 202447,5047,5047,5047,5047,50-
21 jun 202447,6747,6747,6747,6747,67-
20 jun 202447,7247,7247,7247,7247,72-
18 jun 202447,8347,8347,8347,8347,83-
17 jun 202447,7147,7147,7147,7147,71-
14 jun 202447,3447,3447,3447,3447,34-
13 jun 202447,2947,2947,2947,2947,29-
12 jun 202447,2747,2747,2747,2747,27-
11 jun 202446,8946,8946,8946,8946,89-
10 jun 202446,7046,7046,7046,7046,70-
07 jun 202446,5646,5646,5646,5646,56-
06 jun 202446,6146,6146,6146,6146,61-
05 jun 202446,5946,5946,5946,5946,59-
04 jun 202446,0046,0046,0046,0046,00-
03 jun 202445,9045,9045,9045,9045,90-
31 may 202445,7845,7845,7845,7845,78-
30 may 202445,4545,4545,4545,4545,45-
29 may 202445,8645,8645,8645,8645,86-
28 may 202446,1446,1446,1446,1446,14-
24 may 202446,1046,1046,1046,1046,10-
23 may 202445,7945,7945,7945,7945,79-
22 may 202446,1446,1446,1446,1446,14-
21 may 202446,2046,2046,2046,2046,20-
20 may 202446,1046,1046,1046,1046,10-
17 may 202446,0346,0346,0346,0346,03-
16 may 202445,9545,9545,9545,9545,95-
15 may 202446,0246,0246,0246,0246,02-
14 may 202445,4645,4645,4645,4645,46-
13 may 202445,2845,2845,2845,2845,28-
10 may 202445,3345,3345,3345,3345,33-
09 may 202445,2745,2745,2745,2745,27-
08 may 202445,0445,0445,0445,0445,04-
07 may 202445,0245,0245,0245,0245,02-
06 may 202444,9444,9444,9444,9444,94-
03 may 202444,4844,4844,4844,4844,48-
02 may 202443,9143,9143,9143,9143,91-
01 may 202443,4343,4343,4343,4343,43-
30 abr 202443,5443,5443,5443,5443,54-
29 abr 202444,2144,2144,2144,2144,21-
26 abr 202444,2144,2144,2144,2144,21-
25 abr 202443,7043,7043,7043,7043,70-
24 abr 202443,9943,9943,9943,9943,99-
23 abr 202444,0744,0744,0744,0744,07-
22 abr 202443,5343,5343,5343,5343,53-
19 abr 202443,1543,1543,1543,1543,15-
18 abr 202443,6043,6043,6043,6043,60-
17 abr 202443,6943,6943,6943,6943,69-
16 abr 202443,9343,9343,9343,9343,93-
15 abr 202443,9943,9943,9943,9943,99-
12 abr 202444,4944,4944,4944,4944,49-
11 abr 202445,1545,1545,1545,1545,15-
10 abr 202444,7744,7744,7744,7744,77-
09 abr 202445,1145,1145,1145,1145,11-
08 abr 202445,0445,0445,0445,0445,04-
05 abr 202445,1045,1045,1045,1045,10-
04 abr 202444,5544,5544,5544,5544,55-
03 abr 202445,1045,1045,1045,1045,10-
02 abr 202445,0845,0845,0845,0845,08-
01 abr 202445,3545,3545,3545,3545,35-
28 mar 202445,4345,4345,4345,4345,43-
27 mar 202445,4045,4045,4045,4045,40-
26 mar 202445,0945,0945,0945,0945,09-
25 mar 202445,2245,2245,2245,2245,22-
22 mar 202445,4045,4045,4045,4045,40-
21 mar 202445,4345,4345,4345,4345,43-
20 mar 202445,3245,3245,3245,3245,32-
19 mar 202444,9144,9144,9144,9144,91-
18 mar 202444,6644,6644,6644,6644,66-
15 mar 202444,3644,3644,3644,3644,36-
14 mar 202444,7344,7344,7344,7344,73-
13 mar 202444,7444,7444,7444,7444,74-
12 mar 202444,7944,7944,7944,7944,79-
11 mar 202444,2444,2444,2444,2444,24-
08 mar 202444,3344,3344,3344,3344,33-
07 mar 202444,6544,6544,6544,6544,65-
06 mar 202444,1744,1744,1744,1744,17-
05 mar 202443,9743,9743,9743,9743,97-
04 mar 202444,4544,4544,4544,4544,45-
01 mar 202444,5144,5144,5144,5144,51-
29 feb 202444,1944,1944,1944,1944,19-
28 feb 202444,0044,0044,0044,0044,00-
27 feb 202444,0944,0944,0944,0944,09-
26 feb 202444,0244,0244,0244,0244,02-
23 feb 202444,1944,1944,1944,1944,19-
22 feb 202444,1744,1744,1744,1744,17-
21 feb 202443,2643,2643,2643,2643,26-
20 feb 202443,2843,2843,2843,2843,28-
16 feb 202443,4943,4943,4943,4943,49-
15 feb 202443,7243,7243,7243,7243,72-
14 feb 202443,5543,5543,5543,5543,55-
13 feb 202443,1443,1443,1443,1443,14-
12 feb 202443,7043,7043,7043,7043,70-
09 feb 202443,7843,7843,7843,7843,78-
08 feb 202443,5043,5043,5043,5043,50-
07 feb 202443,4243,4243,4243,4243,42-
06 feb 202443,0143,0143,0143,0143,01-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...