Mercados españoles cerrados en 5 hrs 2 min

Impax Global Sustainable Infras Inv (PAXDX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
9,05+0,01 (+0,11%)
Al cierre: 08:00PM EDT
Intervalo de fechas:
01 jul 2023 - 01 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 jun 20249,059,059,059,059,05-
27 jun 20249,049,049,049,049,04-
26 jun 20249,069,069,069,069,06-
25 jun 20249,119,119,119,119,11-
24 jun 20249,189,189,189,189,18-
21 jun 20249,129,129,129,129,12-
20 jun 20249,169,169,169,169,16-
20 jun 20240.1 Dividendo
18 jun 20249,259,259,259,259,15-
17 jun 20249,179,179,179,179,07-
14 jun 20249,169,169,169,169,06-
13 jun 20249,259,259,259,259,15-
12 jun 20249,279,279,279,279,17-
11 jun 20249,159,159,159,159,05-
10 jun 20249,229,229,229,229,12-
07 jun 20249,209,209,209,209,10-
06 jun 20249,309,309,309,309,20-
05 jun 20249,349,349,349,349,24-
04 jun 20249,299,299,299,299,19-
03 jun 20249,279,279,279,279,17-
31 may 20249,299,299,299,299,19-
30 may 20249,179,179,179,179,07-
29 may 20249,069,069,069,068,96-
28 may 20249,199,199,199,199,09-
24 may 20249,289,289,289,289,18-
23 may 20249,259,259,259,259,15-
22 may 20249,439,439,439,439,33-
21 may 20249,459,459,459,459,35-
20 may 20249,449,449,449,449,34-
17 may 20249,449,449,449,449,34-
16 may 20249,469,469,469,469,36-
15 may 20249,479,479,479,479,37-
14 may 20249,359,359,359,359,25-
13 may 20249,319,319,319,319,21-
10 may 20249,349,349,349,349,24-
09 may 20249,319,319,319,319,21-
08 may 20249,229,229,229,229,12-
07 may 20249,229,229,229,229,12-
06 may 20249,189,189,189,189,08-
03 may 20249,109,109,109,109,00-
02 may 20248,998,998,998,998,89-
01 may 20248,918,918,918,918,81-
30 abr 20248,938,938,938,938,83-
29 abr 20249,079,079,079,078,97-
26 abr 20249,009,009,009,008,90-
25 abr 20248,978,978,978,978,87-
24 abr 20249,029,029,029,028,92-
23 abr 20249,049,049,049,048,94-
22 abr 20248,958,958,958,958,85-
19 abr 20248,898,898,898,898,79-
18 abr 20248,888,888,888,888,78-
17 abr 20248,868,868,868,868,76-
16 abr 20248,888,888,888,888,78-
15 abr 20248,968,968,968,968,86-
12 abr 20249,029,029,029,028,92-
11 abr 20249,119,119,119,119,01-
10 abr 20249,129,129,129,129,02-
09 abr 20249,279,279,279,279,17-
08 abr 20249,249,249,249,249,14-
05 abr 20249,249,249,249,249,14-
04 abr 20249,239,239,239,239,13-
03 abr 20249,289,289,289,289,18-
02 abr 20249,249,249,249,249,14-
01 abr 20249,329,329,329,329,22-
28 mar 20249,379,379,379,379,27-
27 mar 20249,399,399,399,399,29-
26 mar 20249,289,289,289,289,18-
25 mar 20249,299,299,299,299,19-
22 mar 20249,359,359,359,359,25-
21 mar 20249,349,349,349,349,24-
20 mar 20249,359,359,359,359,25-
19 mar 20249,259,259,259,259,15-
18 mar 20249,259,259,259,259,15-
15 mar 20249,289,289,289,289,18-
14 mar 20249,299,299,299,299,19-
13 mar 20249,349,349,349,349,24-
12 mar 20249,339,339,339,339,23-
11 mar 20249,349,349,349,349,24-
08 mar 20249,359,359,359,359,25-
07 mar 20249,369,369,369,369,26-
06 mar 20249,249,249,249,249,14-
05 mar 20249,159,159,159,159,05-
04 mar 20249,189,189,189,189,08-
01 mar 20249,169,169,169,169,06-
29 feb 20249,119,119,119,119,01-
28 feb 20249,069,069,069,068,96-
27 feb 20249,069,069,069,068,96-
26 feb 20249,069,069,069,068,96-
23 feb 20249,089,089,089,088,98-
22 feb 20249,099,099,099,098,99-
21 feb 20249,059,059,059,058,95-
20 feb 20249,039,039,039,038,93-
16 feb 20249,009,009,009,008,90-
15 feb 20249,009,009,009,008,90-
14 feb 20248,918,918,918,918,81-
13 feb 20248,828,828,828,828,72-
12 feb 20248,938,938,938,938,83-
09 feb 20248,908,908,908,908,80-
08 feb 20248,898,898,898,898,79-
07 feb 20248,938,938,938,938,83-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...