Mercados españoles cerrados

ACR Opportunity Fund I Shares (MQRIX)

NasdaqGM - NasdaqGM Precio demorado. Divisa en USD
Añadir a la lista de favoritos
15,91-0,06 (-0,38%)
Al cierre: 04:00PM EDT
Intervalo de fechas:
23 jun 2023 - 23 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
21 jun 202415,9115,9115,9115,9115,91-
20 jun 2024------
18 jun 202415,9715,9715,9715,9715,97-
17 jun 202415,9815,9815,9815,9815,98-
14 jun 202415,8315,8315,8315,8315,83-
13 jun 202416,0116,0116,0116,0116,01-
12 jun 202416,1816,1816,1816,1816,18-
11 jun 202416,0416,0416,0416,0416,04-
10 jun 202416,2316,2316,2316,2316,23-
07 jun 202416,1616,1616,1616,1616,16-
06 jun 202416,3216,3216,3216,3216,32-
05 jun 202416,3216,3216,3216,3216,32-
04 jun 202416,2816,2816,2816,2816,28-
03 jun 202416,4016,4016,4016,4016,40-
31 may 202416,4016,4016,4016,4016,40-
30 may 202416,3416,3416,3416,3416,34-
29 may 202416,2016,2016,2016,2016,20-
28 may 202416,3516,3516,3516,3516,35-
24 may 202416,4116,4116,4116,4116,41-
23 may 202416,2216,2216,2216,2216,22-
22 may 202416,2916,2916,2916,2916,29-
21 may 202416,4616,4616,4616,4616,46-
20 may 202416,4916,4916,4916,4916,49-
17 may 202416,5816,5816,5816,5816,58-
16 may 202416,5716,5716,5716,5716,57-
15 may 202416,6116,6116,6116,6116,61-
14 may 202416,3416,3416,3416,3416,34-
13 may 202416,2316,2316,2316,2316,23-
10 may 202416,2416,2416,2416,2416,24-
09 may 202416,1716,1716,1716,1716,17-
08 may 202416,0416,0416,0416,0416,04-
07 may 202416,0216,0216,0216,0216,02-
06 may 202416,0616,0616,0616,0616,06-
03 may 202415,8715,8715,8715,8715,87-
02 may 202415,7215,7215,7215,7215,72-
01 may 202415,5415,5415,5415,5415,54-
30 abr 202415,5415,5415,5415,5415,54-
29 abr 202415,8415,8415,8415,8415,84-
26 abr 202415,7515,7515,7515,7515,75-
25 abr 202415,6215,6215,6215,6215,62-
24 abr 202415,5915,5915,5915,5915,59-
23 abr 202415,6915,6915,6915,6915,69-
22 abr 202415,4215,4215,4215,4215,42-
19 abr 202415,2515,2515,2515,2515,25-
18 abr 202415,2215,2215,2215,2215,22-
17 abr 202415,1815,1815,1815,1815,18-
16 abr 202415,1915,1915,1915,1915,19-
15 abr 202415,3215,3215,3215,3215,32-
12 abr 202415,3715,3715,3715,3715,37-
11 abr 202415,6715,6715,6715,6715,67-
10 abr 202415,6715,6715,6715,6715,67-
09 abr 202415,9215,9215,9215,9215,92-
08 abr 202415,9515,9515,9515,9515,95-
05 abr 202415,9915,9915,9915,9915,99-
04 abr 202415,9015,9015,9015,9015,90-
03 abr 202416,0316,0316,0316,0316,03-
02 abr 202415,8315,8315,8315,8315,83-
01 abr 202415,8715,8715,8715,8715,87-
28 mar 202415,9715,9715,9715,9715,97-
27 mar 202415,8615,8615,8615,8615,86-
26 mar 202415,7315,7315,7315,7315,73-
25 mar 202415,6315,6315,6315,6315,63-
22 mar 202415,6115,6115,6115,6115,61-
21 mar 202415,7215,7215,7215,7215,72-
20 mar 202415,6315,6315,6315,6315,63-
19 mar 202415,3915,3915,3915,3915,39-
18 mar 202415,3115,3115,3115,3115,31-
15 mar 202415,3215,3215,3215,3215,32-
14 mar 202415,2515,2515,2515,2515,25-
13 mar 202415,3415,3415,3415,3415,34-
12 mar 202415,3915,3915,3915,3915,39-
11 mar 202415,3415,3415,3415,3415,34-
08 mar 202415,3215,3215,3215,3215,32-
07 mar 202415,3815,3815,3815,3815,38-
06 mar 202415,2415,2415,2415,2415,24-
05 mar 202415,1715,1715,1715,1715,17-
04 mar 202415,3015,3015,3015,3015,30-
01 mar 202415,3815,3815,3815,3815,38-
29 feb 202415,1115,1115,1115,1115,11-
28 feb 202414,9514,9514,9514,9514,95-
27 feb 202415,0015,0015,0015,0015,00-
26 feb 202414,9314,9314,9314,9314,93-
23 feb 202414,9514,9514,9514,9514,95-
22 feb 202414,9314,9314,9314,9314,93-
21 feb 202414,7314,7314,7314,7314,73-
20 feb 202414,7214,7214,7214,7214,72-
16 feb 202414,6714,6714,6714,6714,67-
15 feb 202414,7214,7214,7214,7214,72-
14 feb 202414,5014,5014,5014,5014,50-
13 feb 202414,3514,3514,3514,3514,35-
12 feb 202414,6714,6714,6714,6714,67-
09 feb 202414,5314,5314,5314,5314,53-
08 feb 202414,5414,5414,5414,5414,54-
07 feb 202414,6914,6914,6914,6914,69-
06 feb 202414,6814,6814,6814,6814,68-
05 feb 202414,5914,5914,5914,5914,59-
02 feb 202414,8214,8214,8214,8214,82-
01 feb 202414,8814,8814,8814,8814,88-
31 ene 202414,6814,6814,6814,6814,68-
30 ene 202414,8414,8414,8414,8414,84-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...