Mercados españoles cerrados en 1 hr 5 mins

Kopernik International Fund (KGIRX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
13,78+0,17 (+1,25%)
A partir del 08:05AM EDT. Mercado abierto.
Intervalo de fechas:
08 jul 2023 - 08 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
08 jul 2024------
05 jul 202413,7813,7813,7813,7813,78-
03 jul 202413,6113,6113,6113,6113,61-
02 jul 202413,4613,4613,4613,4613,46-
01 jul 202413,4813,4813,4813,4813,48-
28 jun 202413,5813,5813,5813,5813,58-
27 jun 202413,5113,5113,5113,5113,51-
26 jun 202413,5513,5513,5513,5513,55-
25 jun 202413,5513,5513,5513,5513,55-
24 jun 202413,6213,6213,6213,6213,62-
21 jun 202413,5813,5813,5813,5813,58-
20 jun 202413,6213,6213,6213,6213,62-
18 jun 202413,5113,5113,5113,5113,51-
17 jun 202413,4213,4213,4213,4213,42-
14 jun 202413,4413,4413,4413,4413,44-
13 jun 202413,4813,4813,4813,4813,48-
12 jun 202413,5513,5513,5513,5513,55-
11 jun 202413,4913,4913,4913,4913,49-
10 jun 202413,5913,5913,5913,5913,59-
07 jun 202413,6313,6313,6313,6313,63-
06 jun 202413,7513,7513,7513,7513,75-
05 jun 202413,7013,7013,7013,7013,70-
04 jun 202413,6713,6713,6713,6713,67-
03 jun 202413,8113,8113,8113,8113,81-
31 may 202413,7613,7613,7613,7613,76-
30 may 202413,8313,8313,8313,8313,83-
29 may 202413,9013,9013,9013,9013,90-
28 may 202414,0514,0514,0514,0514,05-
24 may 202413,9813,9813,9813,9813,98-
23 may 202413,9313,9313,9313,9313,93-
22 may 202414,1314,1314,1314,1314,13-
21 may 202414,2414,2414,2414,2414,24-
20 may 202414,3314,3314,3314,3314,33-
17 may 202414,2614,2614,2614,2614,26-
16 may 202414,1814,1814,1814,1814,18-
15 may 202414,0814,0814,0814,0814,08-
14 may 202414,0214,0214,0214,0214,02-
13 may 202414,0214,0214,0214,0214,02-
10 may 202413,9413,9413,9413,9413,94-
09 may 202413,8613,8613,8613,8613,86-
08 may 202413,8413,8413,8413,8413,84-
07 may 202413,8613,8613,8613,8613,86-
06 may 202413,8213,8213,8213,8213,82-
03 may 202413,7413,7413,7413,7413,74-
02 may 202413,7213,7213,7213,7213,72-
01 may 202413,7013,7013,7013,7013,70-
30 abr 202413,6513,6513,6513,6513,65-
29 abr 202413,7813,7813,7813,7813,78-
26 abr 202413,6913,6913,6913,6913,69-
25 abr 202413,5813,5813,5813,5813,58-
24 abr 202413,5413,5413,5413,5413,54-
23 abr 202413,5413,5413,5413,5413,54-
22 abr 202413,5413,5413,5413,5413,54-
19 abr 202413,6213,6213,6213,6213,62-
18 abr 202413,5913,5913,5913,5913,59-
17 abr 202413,5513,5513,5513,5513,55-
16 abr 202413,4813,4813,4813,4813,48-
15 abr 202413,6513,6513,6513,6513,65-
12 abr 202413,7113,7113,7113,7113,71-
11 abr 202413,7913,7913,7913,7913,79-
10 abr 202413,7613,7613,7613,7613,76-
09 abr 202413,8613,8613,8613,8613,86-
08 abr 202413,8113,8113,8113,8113,81-
05 abr 202413,7413,7413,7413,7413,74-
04 abr 202413,7113,7113,7113,7113,71-
03 abr 202413,6913,6913,6913,6913,69-
02 abr 202413,6113,6113,6113,6113,61-
01 abr 202413,4813,4813,4813,4813,48-
28 mar 202413,4513,4513,4513,4513,45-
27 mar 202413,3513,3513,3513,3513,35-
26 mar 202413,3113,3113,3113,3113,31-
25 mar 202413,3213,3213,3213,3213,32-
22 mar 202413,3613,3613,3613,3613,36-
21 mar 202413,4113,4113,4113,4113,41-
20 mar 202413,3513,3513,3513,3513,35-
19 mar 202413,1913,1913,1913,1913,19-
18 mar 202413,3113,3113,3113,3113,31-
15 mar 202413,4113,4113,4113,4113,41-
14 mar 202413,4513,4513,4513,4513,45-
13 mar 202413,4813,4813,4813,4813,48-
12 mar 202413,3913,3913,3913,3913,39-
11 mar 202413,4613,4613,4613,4613,46-
08 mar 202413,4313,4313,4313,4313,43-
07 mar 202413,4013,4013,4013,4013,40-
06 mar 202413,2713,2713,2713,2713,27-
05 mar 202413,1713,1713,1713,1713,17-
04 mar 202413,1813,1813,1813,1813,18-
01 mar 202413,1213,1213,1213,1213,12-
29 feb 202413,0313,0313,0313,0313,03-
28 feb 202412,9812,9812,9812,9812,98-
27 feb 202413,0213,0213,0213,0213,02-
26 feb 202413,0413,0413,0413,0413,04-
23 feb 202413,0913,0913,0913,0913,09-
22 feb 202413,1213,1213,1213,1213,12-
21 feb 202413,1613,1613,1613,1613,16-
20 feb 202413,2713,2713,2713,2713,27-
16 feb 202413,1913,1913,1913,1913,19-
15 feb 202413,1013,1013,1013,1013,10-
14 feb 202413,0513,0513,0513,0513,05-
13 feb 202413,0613,0613,0613,0613,06-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...