Mercados españoles cerrados

ALPS/Kotak India ESG C (INFCX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
16,42+0,13 (+0,80%)
Al cierre: 08:00PM EDT
Intervalo de fechas:
19 may 2023 - 19 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
17 may 202416,4216,4216,4216,4216,42-
16 may 202416,2916,2916,2916,2916,29-
15 may 202416,1816,1816,1816,1816,18-
14 may 202416,0216,0216,0216,0216,02-
13 may 202415,9615,9615,9615,9615,96-
10 may 202415,8915,8915,8915,8915,89-
09 may 202415,8415,8415,8415,8415,84-
08 may 202416,1016,1016,1016,1016,10-
07 may 202416,0116,0116,0116,0116,01-
06 may 202416,1916,1916,1916,1916,19-
03 may 202416,1816,1816,1816,1816,18-
02 may 202416,3016,3016,3016,3016,30-
01 may 202416,1716,1716,1716,1716,17-
30 abr 202416,1716,1716,1716,1716,17-
29 abr 202416,1816,1816,1816,1816,18-
26 abr 202416,0416,0416,0416,0416,04-
25 abr 202416,0516,0516,0516,0516,05-
24 abr 202415,9315,9315,9315,9315,93-
23 abr 202415,9315,9315,9315,9315,93-
22 abr 202415,9215,9215,9215,9215,92-
19 abr 202415,7515,7515,7515,7515,75-
18 abr 202415,6315,6315,6315,6315,63-
17 abr 202415,6715,6715,6715,6715,67-
16 abr 202415,7015,7015,7015,7015,70-
15 abr 202415,6915,6915,6915,6915,69-
12 abr 202415,8515,8515,8515,8515,85-
11 abr 202416,1016,1016,1016,1016,10-
10 abr 202416,1016,1016,1016,1016,10-
09 abr 202416,1216,1216,1216,1216,12-
08 abr 202416,0816,0816,0816,0816,08-
05 abr 202415,9615,9615,9615,9615,96-
04 abr 202415,9015,9015,9015,9015,90-
03 abr 202415,8915,8915,8915,8915,89-
02 abr 202415,8915,8915,8915,8915,89-
01 abr 202415,8815,8815,8815,8815,88-
28 mar 202415,9015,9015,9015,9015,90-
27 mar 202415,7715,7715,7715,7715,77-
26 mar 202415,6315,6315,6315,6315,63-
25 mar 202415,5815,5815,5815,5815,58-
22 mar 202415,5915,5915,5915,5915,59-
21 mar 202415,5715,5715,5715,5715,57-
20 mar 202415,5115,5115,5115,5115,51-
19 mar 202415,4015,4015,4015,4015,40-
18 mar 202415,5515,5515,5515,5515,55-
15 mar 202415,4615,4615,4615,4615,46-
14 mar 202415,5615,5615,5615,5615,56-
13 mar 202415,4715,4715,4715,4715,47-
12 mar 202415,8015,8015,8015,8015,80-
11 mar 202415,8115,8115,8115,8115,81-
08 mar 202415,9115,9115,9115,9115,91-
07 mar 202415,9315,9315,9315,9315,93-
06 mar 202415,8815,8815,8815,8815,88-
05 mar 202415,8715,8715,8715,8715,87-
04 mar 202415,9615,9615,9615,9615,96-
01 mar 202415,9615,9615,9615,9615,96-
29 feb 202415,7715,7715,7715,7715,77-
28 feb 202415,7315,7315,7315,7315,73-
27 feb 202415,9215,9215,9215,9215,92-
26 feb 202415,8615,8615,8615,8615,86-
23 feb 202415,9115,9115,9115,9115,91-
22 feb 202415,9615,9615,9615,9615,96-
21 feb 202415,7915,7915,7915,7915,79-
20 feb 202415,8415,8415,8415,8415,84-
16 feb 202415,7515,7515,7515,7515,75-
15 feb 202415,6815,6815,6815,6815,68-
14 feb 202415,6315,6315,6315,6315,63-
13 feb 202415,4915,4915,4915,4915,49-
12 feb 202415,5315,5315,5315,5315,53-
09 feb 202415,6715,6715,6715,6715,67-
08 feb 202415,5715,5715,5715,5715,57-
07 feb 202415,7515,7515,7515,7515,75-
06 feb 202415,7315,7315,7315,7315,73-
05 feb 202415,5515,5515,5515,5515,55-
02 feb 202415,6315,6315,6315,6315,63-
01 feb 202415,6915,6915,6915,6915,69-
31 ene 202415,5815,5815,5815,5815,58-
30 ene 202415,4215,4215,4215,4215,42-
29 ene 202415,5415,5415,5415,5415,54-
26 ene 202415,3815,3815,3815,3815,38-
25 ene 202415,3915,3915,3915,3915,39-
24 ene 202415,4315,4315,4315,4315,43-
23 ene 202415,2915,2915,2915,2915,29-
22 ene 202415,4815,4815,4815,4815,48-
19 ene 202415,5415,5415,5415,5415,54-
18 ene 202415,3615,3615,3615,3615,36-
17 ene 202415,2715,2715,2715,2715,27-
16 ene 202415,4915,4915,4915,4915,49-
12 ene 202415,6715,6715,6715,6715,67-
11 ene 202415,5315,5315,5315,5315,53-
10 ene 202415,4415,4415,4415,4415,44-
09 ene 202415,4015,4015,4015,4015,40-
08 ene 202415,4215,4215,4215,4215,42-
05 ene 202415,5015,5015,5015,5015,50-
04 ene 202415,4415,4415,4415,4415,44-
03 ene 202415,2915,2915,2915,2915,29-
02 ene 202415,3015,3015,3015,3015,30-
29 dic 202315,3715,3715,3715,3715,37-
28 dic 202315,4015,4015,4015,4015,40-
27 dic 202315,3415,3415,3415,3415,34-
26 dic 202315,2315,2315,2315,2315,23-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...