Mercados españoles abiertos en 8 hrs 3 min

abrdn US Sustainable Leaders InstlSvc (GXXIX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
13,29+0,02 (+0,15%)
Al cierre: 08:00PM EDT
Intervalo de fechas:
04 jul 2023 - 04 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 jul 202413,2913,2913,2913,2913,29-
02 jul 202413,2713,2713,2713,2713,27-
01 jul 202413,2213,2213,2213,2213,22-
28 jun 202413,2313,2313,2313,2313,23-
27 jun 202413,2813,2813,2813,2813,28-
26 jun 202413,2713,2713,2713,2713,27-
25 jun 202413,2913,2913,2913,2913,29-
24 jun 202413,3113,3113,3113,3113,31-
21 jun 202413,3413,3413,3413,3413,34-
20 jun 202413,3613,3613,3613,3613,36-
18 jun 202413,3613,3613,3613,3613,36-
17 jun 202413,3313,3313,3313,3313,33-
14 jun 202413,2613,2613,2613,2613,26-
13 jun 202413,2713,2713,2713,2713,27-
12 jun 202413,3013,3013,3013,3013,30-
11 jun 202413,1913,1913,1913,1913,19-
10 jun 202413,1913,1913,1913,1913,19-
07 jun 202413,1313,1313,1313,1313,13-
06 jun 202413,1813,1813,1813,1813,18-
05 jun 202413,1913,1913,1913,1913,19-
04 jun 202413,0813,0813,0813,0813,08-
03 jun 202413,1113,1113,1113,1113,11-
31 may 202413,1613,1613,1613,1613,16-
30 may 202413,1113,1113,1113,1113,11-
29 may 202413,1713,1713,1713,1713,17-
28 may 202413,2813,2813,2813,2813,28-
24 may 202413,3813,3813,3813,3813,38-
23 may 202413,3013,3013,3013,3013,30-
22 may 202413,4013,4013,4013,4013,40-
21 may 202413,4213,4213,4213,4213,42-
20 may 202413,4113,4113,4113,4113,41-
17 may 202413,3413,3413,3413,3413,34-
16 may 202413,3413,3413,3413,3413,34-
15 may 202413,4113,4113,4113,4113,41-
14 may 202413,2513,2513,2513,2513,25-
13 may 202413,2313,2313,2313,2313,23-
10 may 202413,2813,2813,2813,2813,28-
09 may 202413,2513,2513,2513,2513,25-
08 may 202413,1913,1913,1913,1913,19-
07 may 202413,1813,1813,1813,1813,18-
06 may 202413,2013,2013,2013,2013,20-
03 may 202413,0513,0513,0513,0513,05-
02 may 202412,9312,9312,9312,9312,93-
01 may 202412,8412,8412,8412,8412,84-
30 abr 202412,9012,9012,9012,9012,90-
29 abr 202413,1213,1213,1213,1213,12-
26 abr 202413,1213,1213,1213,1213,12-
25 abr 202413,0513,0513,0513,0513,05-
24 abr 202413,1213,1213,1213,1213,12-
23 abr 202413,1113,1113,1113,1113,11-
22 abr 202412,9612,9612,9612,9612,96-
19 abr 202412,8812,8812,8812,8812,88-
18 abr 202412,9312,9312,9312,9312,93-
17 abr 202412,9612,9612,9612,9612,96-
16 abr 202413,0113,0113,0113,0113,01-
15 abr 202413,0213,0213,0213,0213,02-
12 abr 202413,1013,1013,1013,1013,10-
11 abr 202413,2713,2713,2713,2713,27-
10 abr 202413,2413,2413,2413,2413,24-
09 abr 202413,4113,4113,4113,4113,41-
08 abr 202413,3913,3913,3913,3913,39-
05 abr 202413,4013,4013,4013,4013,40-
04 abr 202413,2913,2913,2913,2913,29-
03 abr 202413,4613,4613,4613,4613,46-
02 abr 202413,4713,4713,4713,4713,47-
01 abr 202413,5913,5913,5913,5913,59-
28 mar 202413,6313,6313,6313,6313,63-
27 mar 202413,6013,6013,6013,6013,60-
26 mar 202413,4513,4513,4513,4513,45-
25 mar 202413,4613,4613,4613,4613,46-
22 mar 202413,5813,5813,5813,5813,58-
21 mar 202413,6913,6913,6913,6913,69-
20 mar 202413,6313,6313,6313,6313,63-
19 mar 202413,5113,5113,5113,5113,51-
18 mar 202413,4113,4113,4113,4113,41-
15 mar 202413,4113,4113,4113,4113,41-
14 mar 202413,4913,4913,4913,4913,49-
13 mar 202413,4813,4813,4813,4813,48-
12 mar 202413,5013,5013,5013,5013,50-
11 mar 202413,3713,3713,3713,3713,37-
08 mar 202413,4513,4513,4513,4513,45-
07 mar 202413,5913,5913,5913,5913,59-
06 mar 202413,4413,4413,4413,4413,44-
05 mar 202413,3613,3613,3613,3613,36-
04 mar 202413,5513,5513,5513,5513,55-
01 mar 202413,5513,5513,5513,5513,55-
29 feb 202413,4313,4313,4313,4313,43-
28 feb 202413,3613,3613,3613,3613,36-
27 feb 202413,3713,3713,3713,3713,37-
26 feb 202413,3613,3613,3613,3613,36-
23 feb 202413,3113,3113,3113,3113,31-
22 feb 202413,3113,3113,3113,3113,31-
21 feb 202413,0413,0413,0413,0413,04-
20 feb 202413,0313,0313,0313,0313,03-
16 feb 202413,1513,1513,1513,1513,15-
15 feb 202413,1713,1713,1713,1713,17-
14 feb 202413,1413,1413,1413,1413,14-
13 feb 202413,0113,0113,0113,0113,01-
12 feb 202413,1813,1813,1813,1813,18-
09 feb 202413,2013,2013,2013,2013,20-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...