Mercados españoles cerrados en 3 hrs 47 min

ICON Health and Information Tech Inv (ICTTX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
14,43-0,04 (-0,28%)
Al cierre: 08:00PM EDT
Intervalo de fechas:
26 jun 2023 - 26 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
25 jun 202414,4314,4314,4314,4314,43-
24 jun 202414,4714,4714,4714,4714,47-
21 jun 202414,5114,5114,5114,5114,51-
20 jun 202414,4714,4714,4714,4714,47-
18 jun 202414,4314,4314,4314,4314,43-
17 jun 202414,4614,4614,4614,4614,46-
14 jun 202414,3314,3314,3314,3314,33-
13 jun 202414,3614,3614,3614,3614,36-
12 jun 202414,3314,3314,3314,3314,33-
11 jun 202414,2014,2014,2014,2014,20-
10 jun 202414,1914,1914,1914,1914,19-
07 jun 202414,1214,1214,1214,1214,12-
06 jun 202414,1714,1714,1714,1714,17-
05 jun 202414,1614,1614,1614,1614,16-
04 jun 202413,9813,9813,9813,9813,98-
03 jun 202414,0214,0214,0214,0214,02-
31 may 202413,9913,9913,9913,9913,99-
30 may 202413,8013,8013,8013,8013,80-
29 may 202414,0114,0114,0114,0114,01-
28 may 202414,1414,1414,1414,1414,14-
24 may 202414,2514,2514,2514,2514,25-
23 may 202414,3214,3214,3214,3214,32-
22 may 202414,4514,4514,4514,4514,45-
21 may 202414,4314,4314,4314,4314,43-
20 may 202414,4514,4514,4514,4514,45-
17 may 202414,4214,4214,4214,4214,42-
16 may 202414,4314,4314,4314,4314,43-
15 may 202414,4814,4814,4814,4814,48-
14 may 202414,2714,2714,2714,2714,27-
13 may 202414,2114,2114,2114,2114,21-
10 may 202414,2414,2414,2414,2414,24-
09 may 202414,1214,1214,1214,1214,12-
08 may 202414,0614,0614,0614,0614,06-
07 may 202414,0114,0114,0114,0114,01-
06 may 202413,9213,9213,9213,9213,92-
03 may 202413,7713,7713,7713,7713,77-
02 may 202413,6313,6313,6313,6313,63-
01 may 202413,5413,5413,5413,5413,54-
30 abr 202413,6413,6413,6413,6413,64-
29 abr 202413,8113,8113,8113,8113,81-
26 abr 202413,8013,8013,8013,8013,80-
25 abr 202413,7313,7313,7313,7313,73-
24 abr 202413,7713,7713,7713,7713,77-
23 abr 202413,7613,7613,7613,7613,76-
22 abr 202413,6013,6013,6013,6013,60-
19 abr 202413,5313,5313,5313,5313,53-
18 abr 202413,5713,5713,5713,5713,57-
17 abr 202413,6113,6113,6113,6113,61-
16 abr 202413,6513,6513,6513,6513,65-
15 abr 202413,6613,6613,6613,6613,66-
12 abr 202413,8913,8913,8913,8913,89-
11 abr 202414,1914,1914,1914,1914,19-
10 abr 202414,1714,1714,1714,1714,17-
09 abr 202414,3314,3314,3314,3314,33-
08 abr 202414,2814,2814,2814,2814,28-
05 abr 202414,3214,3214,3214,3214,32-
04 abr 202414,1214,1214,1214,1214,12-
03 abr 202414,2914,2914,2914,2914,29-
02 abr 202414,1914,1914,1914,1914,19-
01 abr 202414,4514,4514,4514,4514,45-
28 mar 202414,4314,4314,4314,4314,43-
27 mar 202414,4414,4414,4414,4414,44-
26 mar 202414,3614,3614,3614,3614,36-
25 mar 202414,3314,3314,3314,3314,33-
22 mar 202414,3914,3914,3914,3914,39-
21 mar 202414,4014,4014,4014,4014,40-
20 mar 202414,3114,3114,3114,3114,31-
19 mar 202414,2214,2214,2214,2214,22-
18 mar 202414,1514,1514,1514,1514,15-
15 mar 202414,0514,0514,0514,0514,05-
14 mar 202414,1614,1614,1614,1614,16-
13 mar 202414,2114,2114,2114,2114,21-
12 mar 202414,2514,2514,2514,2514,25-
11 mar 202414,1514,1514,1514,1514,15-
08 mar 202414,1514,1514,1514,1514,15-
07 mar 202414,2214,2214,2214,2214,22-
06 mar 202414,0614,0614,0614,0614,06-
05 mar 202413,9013,9013,9013,9013,90-
04 mar 202414,1414,1414,1414,1414,14-
01 mar 202414,1714,1714,1714,1714,17-
29 feb 202414,0714,0714,0714,0714,07-
28 feb 202414,0414,0414,0414,0414,04-
27 feb 202414,1414,1414,1414,1414,14-
26 feb 202414,1814,1814,1814,1814,18-
23 feb 202414,2114,2114,2114,2114,21-
22 feb 202414,1614,1614,1614,1614,16-
21 feb 202413,9613,9613,9613,9613,96-
20 feb 202414,0414,0414,0414,0414,04-
16 feb 202414,1014,1014,1014,1014,10-
15 feb 202414,2414,2414,2414,2414,24-
14 feb 202414,0414,0414,0414,0414,04-
13 feb 202413,8413,8413,8413,8413,84-
12 feb 202414,0814,0814,0814,0814,08-
09 feb 202414,1214,1214,1214,1214,12-
08 feb 202414,0714,0714,0714,0714,07-
07 feb 202413,8913,8913,8913,8913,89-
06 feb 202413,7313,7313,7313,7313,73-
05 feb 202413,6613,6613,6613,6613,66-
02 feb 202413,7713,7713,7713,7713,77-
01 feb 202413,6113,6113,6113,6113,61-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...