Mercados españoles cerrados

ALPS/Kotak India ESG A (INAAX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
19,70+0,36 (+1,86%)
Al cierre: 08:00PM EDT
Intervalo de fechas:
27 jul 2023 - 27 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 jul 202419,7019,7019,7019,7019,70-
25 jul 202419,3419,3419,3419,3419,34-
24 jul 202419,2819,2819,2819,2819,28-
23 jul 202419,5419,5419,5419,5419,54-
22 jul 202419,6919,6919,6919,6919,69-
19 jul 202419,5019,5019,5019,5019,50-
18 jul 202419,8419,8419,8419,8419,84-
17 jul 202419,7819,7819,7819,7819,78-
16 jul 202419,8619,8619,8619,8619,86-
15 jul 202419,7419,7419,7419,7419,74-
12 jul 202419,7419,7419,7419,7419,74-
11 jul 202419,6419,6419,6419,6419,64-
10 jul 202419,6619,6619,6619,6619,66-
09 jul 202419,6419,6419,6419,6419,64-
08 jul 202419,5819,5819,5819,5819,58-
05 jul 202419,6519,6519,6519,6519,65-
03 jul 202419,7019,7019,7019,7019,70-
02 jul 202419,6219,6219,6219,6219,62-
01 jul 202419,6219,6219,6219,6219,62-
28 jun 202419,5019,5019,5019,5019,50-
27 jun 202419,5719,5719,5719,5719,57-
26 jun 202419,4219,4219,4219,4219,42-
25 jun 202419,3919,3919,3919,3919,39-
24 jun 202419,2919,2919,2919,2919,29-
21 jun 202419,2119,2119,2119,2119,21-
20 jun 202419,2219,2219,2219,2219,22-
18 jun 202419,2719,2719,2719,2719,27-
17 jun 202419,1919,1919,1919,1919,19-
14 jun 202419,1419,1419,1419,1419,14-
13 jun 202419,0019,0019,0019,0019,00-
12 jun 202418,9718,9718,9718,9718,97-
11 jun 202418,8518,8518,8518,8518,85-
10 jun 202418,8718,8718,8718,8718,87-
07 jun 202418,8318,8318,8318,8318,83-
06 jun 202418,5418,5418,5418,5418,54-
05 jun 202418,5318,5318,5318,5318,53-
04 jun 202417,7617,7617,7617,7617,76-
03 jun 202418,9018,9018,9018,9018,90-
31 may 202418,2518,2518,2518,2518,25-
30 may 202418,2518,2518,2518,2518,25-
29 may 202418,3018,3018,3018,3018,30-
28 may 202418,4418,4418,4418,4418,44-
24 may 202418,5318,5318,5318,5318,53-
23 may 202418,5218,5218,5218,5218,52-
22 may 202418,3418,3418,3418,3418,34-
21 may 202418,2818,2818,2818,2818,28-
20 may 202418,3918,3918,3918,3918,39-
17 may 202418,3618,3618,3618,3618,36-
16 may 202418,2118,2118,2118,2118,21-
15 may 202418,0818,0818,0818,0818,08-
14 may 202417,9117,9117,9117,9117,91-
13 may 202417,8417,8417,8417,8417,84-
10 may 202417,7617,7617,7617,7617,76-
09 may 202417,7017,7017,7017,7017,70-
08 may 202417,9917,9917,9917,9917,99-
07 may 202417,8917,8917,8917,8917,89-
06 may 202418,0918,0918,0918,0918,09-
03 may 202418,0818,0818,0818,0818,08-
02 may 202418,2218,2218,2218,2218,22-
01 may 202418,0718,0718,0718,0718,07-
30 abr 202418,0718,0718,0718,0718,07-
29 abr 202418,0818,0818,0818,0818,08-
26 abr 202417,9317,9317,9317,9317,93-
25 abr 202417,9317,9317,9317,9317,93-
24 abr 202417,7917,7917,7917,7917,79-
23 abr 202417,8017,8017,8017,8017,80-
22 abr 202417,7917,7917,7917,7917,79-
19 abr 202417,6017,6017,6017,6017,60-
18 abr 202417,4617,4617,4617,4617,46-
17 abr 202417,5117,5117,5117,5117,51-
16 abr 202417,5417,5417,5417,5417,54-
15 abr 202417,5217,5217,5217,5217,52-
12 abr 202417,7117,7117,7117,7117,71-
11 abr 202417,9917,9917,9917,9917,99-
10 abr 202417,9817,9817,9817,9817,98-
09 abr 202418,0118,0118,0118,0118,01-
08 abr 202417,9617,9617,9617,9617,96-
05 abr 202417,8317,8317,8317,8317,83-
04 abr 202417,7517,7517,7517,7517,75-
03 abr 202417,7417,7417,7417,7417,74-
02 abr 202417,7417,7417,7417,7417,74-
01 abr 202417,7417,7417,7417,7417,74-
28 mar 202417,7617,7617,7617,7617,76-
27 mar 202417,6117,6117,6117,6117,61-
26 mar 202417,4617,4617,4617,4617,46-
25 mar 202417,3917,3917,3917,3917,39-
22 mar 202417,4117,4117,4117,4117,41-
21 mar 202417,3817,3817,3817,3817,38-
20 mar 202417,3117,3117,3117,3117,31-
19 mar 202417,1917,1917,1917,1917,19-
18 mar 202417,3617,3617,3617,3617,36-
15 mar 202417,2617,2617,2617,2617,26-
14 mar 202417,3717,3717,3717,3717,37-
13 mar 202417,2717,2717,2717,2717,27-
12 mar 202417,6317,6317,6317,6317,63-
11 mar 202417,6517,6517,6517,6517,65-
08 mar 202417,7617,7617,7617,7617,76-
07 mar 202417,7717,7717,7717,7717,77-
06 mar 202417,7217,7217,7217,7217,72-
05 mar 202417,7117,7117,7117,7117,71-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...