Mercados españoles cerrados

Emerald Growth Investor (FFGRX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
24,50+0,16 (+0,66%)
Al cierre: 08:00PM EDT
Intervalo de fechas:
30 jun 2023 - 30 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 jun 202424,5024,5024,5024,5024,50-
27 jun 202424,3424,3424,3424,3424,34-
26 jun 202424,0324,0324,0324,0324,03-
25 jun 202423,9623,9623,9623,9623,96-
24 jun 202423,8723,8723,8723,8723,87-
21 jun 202423,9223,9223,9223,9223,92-
20 jun 202423,8723,8723,8723,8723,87-
18 jun 202424,1224,1224,1224,1224,12-
17 jun 202423,9623,9623,9623,9623,96-
14 jun 202423,7123,7123,7123,7123,71-
13 jun 202424,1024,1024,1024,1024,10-
12 jun 202424,3224,3224,3224,3224,32-
11 jun 202423,9323,9323,9323,9323,93-
10 jun 202424,0124,0124,0124,0124,01-
07 jun 202423,7823,7823,7823,7823,78-
06 jun 202423,8823,8823,8823,8823,88-
05 jun 202424,1324,1324,1324,1324,13-
04 jun 202423,6623,6623,6623,6623,66-
03 jun 202424,0424,0424,0424,0424,04-
31 may 202424,1424,1424,1424,1424,14-
30 may 202424,0824,0824,0824,0824,08-
29 may 202423,9023,9023,9023,9023,90-
28 may 202424,2324,2324,2324,2324,23-
24 may 202424,0224,0224,0224,0224,02-
23 may 202423,6923,6923,6923,6923,69-
22 may 202424,0124,0124,0124,0124,01-
21 may 202424,2124,2124,2124,2124,21-
20 may 202424,2124,2124,2124,2124,21-
17 may 202424,0424,0424,0424,0424,04-
16 may 202424,0924,0924,0924,0924,09-
15 may 202424,2424,2424,2424,2424,24-
14 may 202423,8423,8423,8423,8423,84-
13 may 202423,5223,5223,5223,5223,52-
10 may 202423,7223,7223,7223,7223,72-
09 may 202423,7223,7223,7223,7223,72-
08 may 202423,6223,6223,6223,6223,62-
07 may 202423,8923,8923,8923,8923,89-
06 may 202423,8923,8923,8923,8923,89-
03 may 202423,4723,4723,4723,4723,47-
02 may 202423,1323,1323,1323,1323,13-
01 may 202422,6622,6622,6622,6622,66-
30 abr 202422,4322,4322,4322,4322,43-
29 abr 202422,7622,7622,7622,7622,76-
26 abr 202422,4522,4522,4522,4522,45-
25 abr 202422,2322,2322,2322,2322,23-
24 abr 202422,2822,2822,2822,2822,28-
23 abr 202422,3522,3522,3522,3522,35-
22 abr 202421,9021,9021,9021,9021,90-
19 abr 202421,6721,6721,6721,6721,67-
18 abr 202421,9121,9121,9121,9121,91-
17 abr 202422,0422,0422,0422,0422,04-
16 abr 202422,3722,3722,3722,3722,37-
15 abr 202422,2122,2122,2122,2122,21-
12 abr 202422,6122,6122,6122,6122,61-
11 abr 202423,1923,1923,1923,1923,19-
10 abr 202423,0423,0423,0423,0423,04-
09 abr 202423,5023,5023,5023,5023,50-
08 abr 202423,4223,4223,4223,4223,42-
05 abr 202423,2823,2823,2823,2823,28-
04 abr 202422,9622,9622,9622,9622,96-
03 abr 202423,2923,2923,2923,2923,29-
02 abr 202423,1023,1023,1023,1023,10-
01 abr 202423,4723,4723,4723,4723,47-
28 mar 202423,6223,6223,6223,6223,62-
27 mar 202423,5023,5023,5023,5023,50-
26 mar 202423,1123,1123,1123,1123,11-
25 mar 202423,0923,0923,0923,0923,09-
22 mar 202423,1323,1323,1323,1323,13-
21 mar 202423,4423,4423,4423,4423,44-
20 mar 202423,1523,1523,1523,1523,15-
19 mar 202422,8122,8122,8122,8122,81-
18 mar 202422,7522,7522,7522,7522,75-
15 mar 202422,8522,8522,8522,8522,85-
14 mar 202422,9422,9422,9422,9422,94-
13 mar 202423,4223,4223,4223,4223,42-
12 mar 202423,3823,3823,3823,3823,38-
11 mar 202423,3723,3723,3723,3723,37-
08 mar 202423,6023,6023,6023,6023,60-
07 mar 202423,9423,9423,9423,9423,94-
06 mar 202423,6923,6923,6923,6923,69-
05 mar 202423,5023,5023,5023,5023,50-
04 mar 202423,7523,7523,7523,7523,75-
01 mar 202423,6723,6723,6723,6723,67-
29 feb 202423,3623,3623,3623,3623,36-
28 feb 202423,2723,2723,2723,2723,27-
27 feb 202423,4623,4623,4623,4623,46-
26 feb 202423,2023,2023,2023,2023,20-
23 feb 202423,0023,0023,0023,0023,00-
22 feb 202423,1123,1123,1123,1123,11-
21 feb 202422,6722,6722,6722,6722,67-
20 feb 202422,8222,8222,8222,8222,82-
16 feb 202423,4123,4123,4123,4123,41-
15 feb 202423,4123,4123,4123,4123,41-
14 feb 202422,8122,8122,8122,8122,81-
13 feb 202422,1122,1122,1122,1122,11-
12 feb 202422,9122,9122,9122,9122,91-
09 feb 202422,5722,5722,5722,5722,57-
08 feb 202422,1122,1122,1122,1122,11-
07 feb 202421,8021,8021,8021,8021,80-
06 feb 202421,8621,8621,8621,8621,86-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...