Mercados españoles cerrados

Strategic Advisers International (FILFX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
12,44-0,10 (-0,80%)
A partir del 08:06AM EDT. Mercado abierto.
Intervalo de fechas:
19 jul 2023 - 19 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
19 jul 2024------
18 jul 202412,5412,5412,5412,5412,54-
17 jul 202412,5412,5412,5412,5412,54-
16 jul 202412,6112,6112,6112,6112,61-
15 jul 202412,5512,5512,5512,5512,55-
12 jul 202412,5212,5212,5212,5212,52-
11 jul 202412,5212,5212,5212,5212,52-
10 jul 202412,4812,4812,4812,4812,48-
09 jul 202412,3312,3312,3312,3312,33-
08 jul 202412,3712,3712,3712,3712,37-
05 jul 202412,3112,3112,3112,3112,31-
03 jul 202412,3112,3112,3112,3112,31-
02 jul 202412,1912,1912,1912,1912,19-
01 jul 202412,1412,1412,1412,1412,14-
28 jun 202412,1112,1112,1112,1112,11-
27 jun 202412,1212,1212,1212,1212,12-
26 jun 202412,1112,1112,1112,1112,11-
25 jun 202412,1812,1812,1812,1812,18-
24 jun 202412,1412,1412,1412,1412,14-
21 jun 202412,0712,0712,0712,0712,07-
20 jun 202412,1512,1512,1512,1512,15-
18 jun 202412,1412,1412,1412,1412,14-
17 jun 202412,0812,0812,0812,0812,08-
14 jun 202412,1712,1712,1712,1712,17-
13 jun 202412,1712,1712,1712,1712,17-
12 jun 202412,3412,3412,3412,3412,34-
11 jun 202412,2012,2012,2012,2012,20-
10 jun 202412,3212,3212,3212,3212,32-
07 jun 202412,4412,4412,4412,4412,44-
06 jun 202412,4012,4012,4012,4012,40-
05 jun 202412,4012,4012,4012,4012,40-
04 jun 202412,3212,3212,3212,3212,32-
03 jun 202412,3712,3712,3712,3712,37-
31 may 202412,2112,2112,2112,2112,21-
30 may 202412,2112,2112,2112,2112,21-
29 may 202412,1512,1512,1512,1512,15-
28 may 202412,3412,3412,3412,3412,34-
24 may 202412,2412,2412,2412,2412,24-
23 may 202412,2412,2412,2412,2412,24-
22 may 202412,2912,2912,2912,2912,29-
21 may 202412,3912,3912,3912,3912,39-
20 may 202412,4212,4212,4212,4212,42-
17 may 202412,3512,3512,3512,3512,35-
16 may 202412,3512,3512,3512,3512,35-
15 may 202412,4112,4112,4112,4112,41-
14 may 202412,2812,2812,2812,2812,28-
13 may 202412,2212,2212,2212,2212,22-
10 may 202412,1812,1812,1812,1812,18-
09 may 202412,1812,1812,1812,1812,18-
08 may 202412,1012,1012,1012,1012,10-
07 may 202412,1312,1312,1312,1312,13-
06 may 202412,1012,1012,1012,1012,10-
03 may 202412,0112,0112,0112,0112,01-
02 may 202411,9011,9011,9011,9011,90-
01 may 202411,7511,7511,7511,7511,75-
30 abr 202411,7711,7711,7711,7711,77-
29 abr 202411,9011,9011,9011,9011,90-
26 abr 202411,8411,8411,8411,8411,84-
26 abr 20240.02 Dividendo
25 abr 202411,7911,7911,7911,7911,77-
24 abr 202411,8511,8511,8511,8511,83-
23 abr 202411,8611,8611,8611,8611,84-
22 abr 202411,7411,7411,7411,7411,72-
19 abr 202411,6511,6511,6511,6511,63-
18 abr 202411,6511,6511,6511,6511,63-
17 abr 202411,6511,6511,6511,6511,63-
16 abr 202411,6611,6611,6611,6611,64-
15 abr 202411,7711,7711,7711,7711,75-
12 abr 202412,0012,0012,0012,0011,98-
11 abr 202412,0012,0012,0012,0011,98-
10 abr 202411,9711,9711,9711,9711,95-
09 abr 202412,1112,1112,1112,1112,09-
08 abr 202412,1112,1112,1112,1112,09-
05 abr 202412,0212,0212,0212,0212,00-
04 abr 202412,0212,0212,0212,0212,00-
03 abr 202412,1212,1212,1212,1212,10-
02 abr 202412,0512,0512,0512,0512,03-
01 abr 202412,0912,0912,0912,0912,07-
28 mar 202412,1612,1612,1612,1612,14-
27 mar 202412,1812,1812,1812,1812,16-
26 mar 202412,1312,1312,1312,1312,11-
25 mar 202412,1112,1112,1112,1112,09-
22 mar 202412,1612,1612,1612,1612,14-
21 mar 202412,1612,1612,1612,1612,14-
20 mar 202412,1512,1512,1512,1512,13-
19 mar 202412,0412,0412,0412,0412,02-
18 mar 202412,0112,0112,0112,0111,99-
15 mar 202412,0212,0212,0212,0212,00-
14 mar 202412,0212,0212,0212,0212,00-
13 mar 202412,1012,1012,1012,1012,08-
12 mar 202412,1012,1012,1012,1012,08-
11 mar 202412,0012,0012,0012,0011,98-
08 mar 202412,1112,1112,1112,1112,09-
07 mar 202412,1112,1112,1112,1112,09-
06 mar 202411,9711,9711,9711,9711,95-
05 mar 202411,8511,8511,8511,8511,83-
04 mar 202411,8811,8811,8811,8811,86-
01 mar 202411,7611,7611,7611,7611,74-
29 feb 202411,7611,7611,7611,7611,74-
28 feb 202411,7511,7511,7511,7511,73-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...