Mercados españoles cerrados en 7 hrs 56 min

Strategic Advisers International (FILFX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
11,79+0,14 (+1,20%)
Al cierre: 08:01PM EST
Intervalo de fechas:
23 feb 2023 - 23 feb 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
22 feb 202411,6511,6511,6511,6511,65-
21 feb 202411,6511,6511,6511,6511,65-
20 feb 202411,6411,6411,6411,6411,64-
16 feb 202411,5711,5711,5711,5711,57-
15 feb 202411,5711,5711,5711,5711,57-
14 feb 202411,4611,4611,4611,4611,46-
13 feb 202411,3511,3511,3511,3511,35-
12 feb 202411,5111,5111,5111,5111,51-
09 feb 202411,4911,4911,4911,4911,49-
08 feb 202411,4711,4711,4711,4711,47-
07 feb 202411,4611,4611,4611,4611,46-
06 feb 202411,4511,4511,4511,4511,45-
05 feb 202411,3911,3911,3911,3911,39-
02 feb 202411,5311,5311,5311,5311,53-
01 feb 202411,5311,5311,5311,5311,53-
31 ene 202411,4211,4211,4211,4211,42-
30 ene 202411,4911,4911,4911,4911,49-
29 ene 202411,4911,4911,4911,4911,49-
26 ene 202411,4311,4311,4311,4311,43-
25 ene 202411,3911,3911,3911,3911,39-
24 ene 202411,3711,3711,3711,3711,37-
23 ene 202411,3011,3011,3011,3011,30-
22 ene 202411,3311,3311,3311,3311,33-
19 ene 202411,2511,2511,2511,2511,25-
18 ene 202411,2511,2511,2511,2511,25-
17 ene 202411,1511,1511,1511,1511,15-
16 ene 202411,2711,2711,2711,2711,27-
12 ene 202411,3711,3711,3711,3711,37-
11 ene 202411,3711,3711,3711,3711,37-
10 ene 202411,3711,3711,3711,3711,37-
09 ene 202411,3211,3211,3211,3211,32-
08 ene 202411,4011,4011,4011,4011,40-
05 ene 202411,2911,2911,2911,2911,29-
04 ene 202411,2911,2911,2911,2911,29-
03 ene 202411,2511,2511,2511,2511,25-
02 ene 202411,3511,3511,3511,3511,35-
29 dic 202311,4611,4611,4611,4611,46-
28 dic 202311,4611,4611,4611,4611,46-
27 dic 202311,7711,7711,7711,7711,77-
26 dic 202311,6811,6811,6811,6811,68-
22 dic 202311,6211,6211,6211,6211,62-
21 dic 202311,6211,6211,6211,6211,62-
20 dic 202311,4611,4611,4611,4611,46-
19 dic 202311,5711,5711,5711,5711,57-
18 dic 202311,4811,4811,4811,4811,48-
15 dic 202311,5611,5611,5611,5611,56-
14 dic 202311,4711,4711,4711,4711,47-
13 dic 202311,4711,4711,4711,4711,47-
12 dic 202311,3111,3111,3111,3111,31-
11 dic 202311,3111,3111,3111,3111,31-
08 dic 202311,2511,2511,2511,2511,25-
07 dic 202311,2511,2511,2511,2511,25-
06 dic 202311,2011,2011,2011,2011,20-
05 dic 202311,1711,1711,1711,1711,17-
04 dic 202311,2211,2211,2211,2211,22-
01 dic 202311,1911,1911,1911,1911,19-
30 nov 202311,1911,1911,1911,1911,19-
29 nov 202311,1811,1811,1811,1811,18-
28 nov 202311,1911,1911,1911,1911,19-
27 nov 202311,1711,1711,1711,1711,17-
24 nov 202311,1911,1911,1911,1911,19-
22 nov 202311,1211,1211,1211,1211,12-
21 nov 202311,1011,1011,1011,1011,10-
20 nov 202311,1411,1411,1411,1411,14-
17 nov 202310,9610,9610,9610,9610,96-
16 nov 202310,9610,9610,9610,9610,96-
15 nov 202310,9810,9810,9810,9810,98-
14 nov 202310,9910,9910,9910,9910,99-
13 nov 202310,7210,7210,7210,7210,72-
10 nov 202310,6610,6610,6610,6610,66-
09 nov 202310,6610,6610,6610,6610,66-
08 nov 202310,6510,6510,6510,6510,65-
07 nov 202310,6710,6710,6710,6710,67-
06 nov 202310,7310,7310,7310,7310,73-
03 nov 202310,6310,6310,6310,6310,63-
02 nov 202310,6310,6310,6310,6310,63-
01 nov 202310,4510,4510,4510,4510,45-
31 oct 202310,3310,3310,3310,3310,33-
30 oct 202310,3110,3110,3110,3110,31-
27 oct 202310,2110,2110,2110,2110,21-
26 oct 202310,2410,2410,2410,2410,24-
25 oct 202310,3710,3710,3710,3710,37-
24 oct 202310,3710,3710,3710,3710,37-
23 oct 202310,3610,3610,3610,3610,36-
20 oct 202310,4310,4310,4310,4310,43-
19 oct 202310,4310,4310,4310,4310,43-
18 oct 202310,5110,5110,5110,5110,51-
17 oct 202310,6710,6710,6710,6710,67-
16 oct 202310,6610,6610,6610,6610,66-
13 oct 202310,7110,7110,7110,7110,71-
12 oct 202310,7110,7110,7110,7110,71-
11 oct 202310,7710,7710,7710,7710,77-
10 oct 202310,7510,7510,7510,7510,75-
09 oct 202310,5910,5910,5910,5910,59-
06 oct 202310,5010,5010,5010,5010,50-
05 oct 202310,5010,5010,5010,5010,50-
04 oct 202310,4110,4110,4110,4110,41-
03 oct 202310,4110,4110,4110,4110,41-
02 oct 202310,5510,5510,5510,5510,55-
29 sept 202310,7110,7110,7110,7110,71-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...