Mercados españoles cerrados en 4 hrs 24 min

ALPS/Kotak India ESG A (INAAX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
18,28-0,11 (-0,60%)
Al cierre: 08:00PM EDT
Intervalo de fechas:
22 may 2023 - 22 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
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-
04 mar 202417,8117,8117,8117,8117,81-
01 mar 202417,8117,8117,8117,8117,81-
29 feb 202417,6017,6017,6017,6017,60-
28 feb 202417,5517,5517,5517,5517,55-
27 feb 202417,7717,7717,7717,7717,77-
26 feb 202417,6917,6917,6917,6917,69-
23 feb 202417,7517,7517,7517,7517,75-
22 feb 202417,8117,8117,8117,8117,81-
21 feb 202417,6217,6217,6217,6217,62-
20 feb 202417,6717,6717,6717,6717,67-
16 feb 202417,5517,5517,5517,5517,55-
15 feb 202417,4817,4817,4817,4817,48-
14 feb 202417,4217,4217,4217,4217,42-
13 feb 202417,2817,2817,2817,2817,28-
12 feb 202417,3217,3217,3217,3217,32-
09 feb 202417,4717,4717,4717,4717,47-
08 feb 202417,3717,3717,3717,3717,37-
07 feb 202417,5717,5717,5717,5717,57-
06 feb 202417,5417,5417,5417,5417,54-
05 feb 202417,3417,3417,3417,3417,34-
02 feb 202417,4317,4317,4317,4317,43-
01 feb 202417,5017,5017,5017,5017,50-
31 ene 202417,3817,3817,3817,3817,38-
30 ene 202417,1917,1917,1917,1917,19-
29 ene 202417,3317,3317,3317,3317,33-
26 ene 202417,1517,1517,1517,1517,15-
25 ene 202417,1717,1717,1717,1717,17-
24 ene 202417,2117,2117,2117,2117,21-
23 ene 202417,0517,0517,0517,0517,05-
22 ene 202417,2717,2717,2717,2717,27-
19 ene 202417,3217,3217,3217,3217,32-
18 ene 202417,1217,1217,1217,1217,12-
17 ene 202417,0317,0317,0317,0317,03-
16 ene 202417,2717,2717,2717,2717,27-
12 ene 202417,4617,4617,4617,4617,46-
11 ene 202417,3217,3217,3217,3217,32-
10 ene 202417,2117,2117,2117,2117,21-
09 ene 202417,1617,1617,1617,1617,16-
08 ene 202417,1917,1917,1917,1917,19-
05 ene 202417,2817,2817,2817,2817,28-
04 ene 202417,2117,2117,2117,2117,21-
03 ene 202417,0417,0417,0417,0417,04-
02 ene 202417,0517,0517,0517,0517,05-
29 dic 202317,1317,1317,1317,1317,13-
28 dic 202317,1717,1717,1717,1717,17-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...