Mercados españoles abiertos en 7 hrs 2 min

ALPS/Kotak India ESG A (INAAX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
17,79+0,19 (+1,08%)
Al cierre: 06:45PM EDT
Intervalo de fechas:
22 abr 2023 - 22 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
22 abr 2024------
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-
27 dic 202317,0917,0917,0917,0917,09-
26 dic 202316,9716,9716,9716,9716,97-
22 dic 202316,9616,9616,9616,9616,96-
21 dic 202316,8716,8716,8716,8716,87-
20 dic 202316,7316,7316,7316,7316,73-
19 dic 202317,1017,1017,1017,1017,10-
18 dic 202317,0817,0817,0817,0817,08-
15 dic 202317,0317,0317,0317,0317,03-
14 dic 202317,0217,0217,0217,0217,02-
13 dic 202316,9116,9116,9116,9116,91-
12 dic 202316,7816,7816,7816,7816,78-
11 dic 202316,8216,8216,8216,8216,82-
08 dic 202316,7816,7816,7816,7816,78-
07 dic 202316,7716,7716,7716,7716,77-
07 dic 20230 Dividendo
07 dic 20230.76 Plusvalía
06 dic 202317,5217,5217,5217,5216,76-
05 dic 202317,5817,5817,5817,5816,82-
04 dic 202317,5817,5817,5817,5816,82-
01 dic 202317,3417,3417,3417,3416,59-
30 nov 202317,1917,1917,1917,1916,44-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...