Mercados españoles abiertos en 1 hr 10 mins

Voya Asia Pacific High Dividend Equity Income Fund (IAE)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
6,22+0,13 (+2,13%)
Al cierre: 04:00PM EDT
Intervalo de fechas:
03 may 2023 - 03 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
02 may 20246,136,226,116,226,2228.300
01 may 20246,086,116,066,096,0930.800
01 may 20240.065 Dividendo
30 abr 20246,166,176,136,156,095500
29 abr 20246,146,216,136,216,1420.300
26 abr 20246,096,136,096,136,0723.600
25 abr 20246,026,066,026,066,007900
24 abr 20246,046,076,036,035,9720.100
23 abr 20245,986,035,966,005,9436.600
22 abr 20245,955,975,935,975,9147.400
19 abr 20245,955,955,905,905,8430.200
18 abr 20245,955,995,945,945,889300
17 abr 20245,935,955,915,915,8540.000
16 abr 20245,965,965,905,945,8851.900
15 abr 20246,076,075,976,005,9437.800
12 abr 20246,066,086,006,015,9524.300
11 abr 20246,116,146,116,126,0619.000
10 abr 20246,106,116,076,076,0115.200
09 abr 20246,136,166,136,146,0820.700
08 abr 20246,146,146,116,116,0513.000
05 abr 20246,156,156,096,096,0317.700
04 abr 20246,166,226,126,136,0719.300
03 abr 20246,156,176,136,136,0721.800
02 abr 20246,186,196,156,156,0923.900
01 abr 20246,196,246,166,166,0936.100
01 abr 20240.16 Dividendo
28 mar 20246,326,366,326,336,1038.100
27 mar 20246,296,316,296,306,0824.700
26 mar 20246,316,316,286,286,0614.600
25 mar 20246,276,296,246,286,069300
22 mar 20246,276,286,266,276,0511.700
21 mar 20246,266,286,246,266,0414.700
20 mar 20246,166,246,166,226,0024.900
19 mar 20246,236,236,166,175,9531.800
18 mar 20246,276,296,226,246,0224.100
15 mar 20246,256,276,246,246,0220.800
14 mar 20246,306,306,246,246,0216.000
13 mar 20246,286,306,276,276,0535.300
12 mar 20246,306,306,296,306,0826.700
11 mar 20246,296,296,276,286,0633.600
08 mar 20246,256,286,236,276,0513.300
07 mar 20246,206,236,166,215,9926.200
06 mar 20246,156,196,126,175,9520.700
05 mar 20246,146,156,086,085,8647.900
04 mar 20246,136,146,126,135,9125.300
01 mar 20246,106,136,096,135,9113.900
29 feb 20246,096,106,066,085,8636.000
28 feb 20246,096,096,066,065,8415.700
27 feb 20246,136,146,106,125,9027.800
26 feb 20246,136,146,096,095,8717.400
23 feb 20246,106,166,106,135,9146.400
22 feb 20246,136,136,076,095,8788.600
21 feb 20246,076,106,066,095,8741.900
20 feb 20246,056,066,036,055,8383.300
16 feb 20246,066,066,006,045,8328.800
15 feb 20246,016,036,006,025,8148.700
14 feb 20245,936,005,936,005,7919.100
13 feb 20245,975,975,885,895,6811.500
12 feb 20245,976,005,975,985,7748.300
09 feb 20245,965,965,915,945,7312.200
08 feb 20245,965,965,905,935,726700
07 feb 20245,975,975,915,955,7454.200
06 feb 20245,905,965,905,945,7332.800
05 feb 20245,765,835,765,835,6240.800
02 feb 20245,835,835,585,795,58177.900
01 feb 20245,755,825,755,815,60109.300
31 ene 20245,775,825,705,715,51182.000
30 ene 20245,785,785,735,765,5699.300
29 ene 20245,835,845,795,805,5983.600
26 ene 20245,825,835,795,805,5910.800
25 ene 20245,805,825,765,805,59123.100
24 ene 20245,765,805,725,765,5665.700
23 ene 20245,655,715,645,705,5076.300
22 ene 20245,625,655,615,625,42167.100
19 ene 20245,675,705,645,695,4965.200
18 ene 20245,725,735,635,645,44156.000
17 ene 20245,815,845,705,705,5054.400
16 ene 20245,905,915,845,855,6448.700
12 ene 20245,895,945,895,945,7342.400
11 ene 20245,835,905,835,855,6450.800
10 ene 20245,835,875,825,845,6328.100
09 ene 20245,865,885,805,835,6235.600
08 ene 20245,935,955,875,875,6625.900
05 ene 20245,906,005,885,935,7244.000
04 ene 20245,855,925,855,885,677700
03 ene 20245,915,945,845,865,6531.300
02 ene 20245,996,005,975,995,788900
29 dic 20235,936,085,936,015,8029.600
28 dic 20235,956,025,955,985,7720.400
28 dic 20230.16 Dividendo
27 dic 20236,036,096,036,055,6817.000
26 dic 20236,006,056,006,015,6414.100
22 dic 20236,016,036,006,005,639500
21 dic 20235,986,045,986,025,658900
20 dic 20235,995,995,915,915,5522.300
19 dic 20236,016,056,016,045,677700
18 dic 20236,006,025,986,025,6527.400
15 dic 20236,006,005,975,995,6212.300
14 dic 20235,955,995,955,995,629100
13 dic 20235,865,915,815,915,5534.200
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...