Mercados españoles abiertos en 1 hr 20 mins

Emerald Finance & Bking Innovt Fd Inv (FFBFX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
22,00+0,19 (+0,87%)
Al cierre: 08:00PM EDT
Intervalo de fechas:
07 may 2023 - 07 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
06 may 202422,0022,0022,0022,0022,00-
03 may 202421,8121,8121,8121,8121,81-
02 may 202421,5621,5621,5621,5621,56-
01 may 202421,2321,2321,2321,2321,23-
30 abr 202420,8720,8720,8720,8720,87-
29 abr 202421,0221,0221,0221,0221,02-
26 abr 202421,2321,2321,2321,2321,23-
25 abr 202421,5121,5121,5121,5121,51-
24 abr 202421,6921,6921,6921,6921,69-
23 abr 202421,6921,6921,6921,6921,69-
22 abr 202421,4921,4921,4921,4921,49-
19 abr 202421,1321,1321,1321,1321,13-
18 abr 202420,5820,5820,5820,5820,58-
17 abr 202420,5020,5020,5020,5020,50-
16 abr 202420,5320,5320,5320,5320,53-
15 abr 202420,6820,6820,6820,6820,68-
12 abr 202420,8820,8820,8820,8820,88-
11 abr 202421,0321,0321,0321,0321,03-
10 abr 202421,0221,0221,0221,0221,02-
09 abr 202421,8621,8621,8621,8621,86-
08 abr 202421,8621,8621,8621,8621,86-
05 abr 202421,5721,5721,5721,5721,57-
04 abr 202421,5421,5421,5421,5421,54-
03 abr 202421,6221,6221,6221,6221,62-
02 abr 202421,6721,6721,6721,6721,67-
01 abr 202422,1022,1022,1022,1022,10-
28 mar 202422,5022,5022,5022,5022,50-
27 mar 202422,4322,4322,4322,4322,43-
26 mar 202421,8621,8621,8621,8621,86-
25 mar 202421,9821,9821,9821,9821,98-
22 mar 202421,9621,9621,9621,9621,96-
21 mar 202422,3522,3522,3522,3522,35-
20 mar 202422,1222,1222,1222,1222,12-
19 mar 202421,4721,4721,4721,4721,47-
18 mar 202421,4321,4321,4321,4321,43-
15 mar 202421,5621,5621,5621,5621,56-
14 mar 202421,4221,4221,4221,4221,42-
13 mar 202421,9421,9421,9421,9421,94-
12 mar 202421,9621,9621,9621,9621,96-
11 mar 202422,0322,0322,0322,0322,03-
08 mar 202422,2222,2222,2222,2222,22-
07 mar 202422,2522,2522,2522,2522,25-
06 mar 202422,2822,2822,2822,2822,28-
05 mar 202422,2922,2922,2922,2922,29-
04 mar 202421,7321,7321,7321,7321,73-
01 mar 202421,8521,8521,8521,8521,85-
29 feb 202422,0422,0422,0422,0422,04-
28 feb 202421,7121,7121,7121,7121,71-
27 feb 202422,0022,0022,0022,0022,00-
26 feb 202421,8721,8721,8721,8721,87-
23 feb 202422,0022,0022,0022,0022,00-
22 feb 202421,9121,9121,9121,9121,91-
21 feb 202421,9021,9021,9021,9021,90-
20 feb 202422,1022,1022,1022,1022,10-
16 feb 202422,2922,2922,2922,2922,29-
15 feb 202422,3822,3822,3822,3822,38-
14 feb 202421,7521,7521,7521,7521,75-
13 feb 202421,3321,3321,3321,3321,33-
12 feb 202422,1822,1822,1822,1822,18-
09 feb 202421,8121,8121,8121,8121,81-
08 feb 202421,4421,4421,4421,4421,44-
07 feb 202421,3021,3021,3021,3021,30-
06 feb 202421,5021,5021,5021,5021,50-
05 feb 202421,6821,6821,6821,6821,68-
02 feb 202422,0522,0522,0522,0522,05-
01 feb 202422,1422,1422,1422,1422,14-
31 ene 202422,7322,7322,7322,7322,73-
30 ene 202423,8423,8423,8423,8423,84-
29 ene 202424,0124,0124,0124,0124,01-
26 ene 202423,5623,5623,5623,5623,56-
25 ene 202423,3823,3823,3823,3823,38-
24 ene 202423,4823,4823,4823,4823,48-
23 ene 202423,2323,2323,2323,2323,23-
22 ene 202423,3823,3823,3823,3823,38-
19 ene 202422,8122,8122,8122,8122,81-
18 ene 202422,4022,4022,4022,4022,40-
17 ene 202422,3322,3322,3322,3322,33-
16 ene 202422,4322,4322,4322,4322,43-
12 ene 202422,5822,5822,5822,5822,58-
11 ene 202422,8022,8022,8022,8022,80-
10 ene 202422,9722,9722,9722,9722,97-
09 ene 202422,8822,8822,8822,8822,88-
08 ene 202423,1223,1223,1223,1223,12-
05 ene 202422,9622,9622,9622,9622,96-
04 ene 202422,7622,7622,7622,7622,76-
03 ene 202422,6722,6722,6722,6722,67-
02 ene 202423,2923,2923,2923,2923,29-
29 dic 202323,6623,6623,6623,6623,66-
28 dic 202323,6623,6623,6623,6623,66-
27 dic 202323,6523,6523,6523,6523,65-
26 dic 202323,6023,6023,6023,6023,60-
22 dic 202323,3023,3023,3023,3023,30-
21 dic 202323,1323,1323,1323,1323,13-
20 dic 202322,8922,8922,8922,8922,89-
19 dic 202323,2923,2923,2923,2923,29-
18 dic 202322,8622,8622,8622,8622,86-
15 dic 202322,9822,9822,9822,9822,98-
14 dic 202323,2123,2123,2123,2123,21-
13 dic 202322,4022,4022,4022,4022,40-
12 dic 202321,2821,2821,2821,2821,28-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...