Mercados españoles cerrados

Impax Global Opportunities Investor (PAXGX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
16,67+0,09 (+0,54%)
Al cierre: 08:00PM EDT
Intervalo de fechas:
04 jul 2023 - 04 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 jul 202416,6716,6716,6716,6716,67-
02 jul 202416,5816,5816,5816,5816,58-
01 jul 202416,5116,5116,5116,5116,51-
28 jun 202416,5316,5316,5316,5316,53-
27 jun 202416,5816,5816,5816,5816,58-
26 jun 202416,6316,6316,6316,6316,63-
25 jun 202416,7416,7416,7416,7416,74-
24 jun 202416,7516,7516,7516,7516,75-
21 jun 202416,7716,7716,7716,7716,77-
20 jun 202416,7716,7716,7716,7716,77-
20 jun 20240.047 Dividendo
18 jun 202416,8516,8516,8516,8516,80-
17 jun 202416,7516,7516,7516,7516,70-
14 jun 202416,6416,6416,6416,6416,59-
13 jun 202416,7716,7716,7716,7716,72-
12 jun 202416,8716,8716,8716,8716,82-
11 jun 202416,7116,7116,7116,7116,66-
10 jun 202416,7916,7916,7916,7916,74-
07 jun 202416,7816,7816,7816,7816,73-
06 jun 202416,8716,8716,8716,8716,82-
05 jun 202416,8416,8416,8416,8416,79-
04 jun 202416,6416,6416,6416,6416,59-
03 jun 202416,7016,7016,7016,7016,65-
31 may 202416,7016,7016,7016,7016,65-
30 may 202416,5616,5616,5616,5616,51-
29 may 202416,5616,5616,5616,5616,51-
28 may 202416,7516,7516,7516,7516,70-
24 may 202416,8316,8316,8316,8316,78-
23 may 202416,7316,7316,7316,7316,68-
22 may 202416,8516,8516,8516,8516,80-
21 may 202416,8316,8316,8316,8316,78-
20 may 202416,8516,8516,8516,8516,80-
17 may 202416,7916,7916,7916,7916,74-
16 may 202416,7816,7816,7816,7816,73-
15 may 202416,8216,8216,8216,8216,77-
14 may 202416,6316,6316,6316,6316,58-
13 may 202416,5316,5316,5316,5316,48-
10 may 202416,5516,5516,5516,5516,50-
09 may 202416,4516,4516,4516,4516,40-
08 may 202416,3416,3416,3416,3416,29-
07 may 202416,3416,3416,3416,3416,29-
06 may 202416,3216,3216,3216,3216,27-
03 may 202416,1616,1616,1616,1616,11-
02 may 202415,9915,9915,9915,9915,95-
01 may 202415,8815,8815,8815,8815,84-
30 abr 202415,9215,9215,9215,9215,88-
29 abr 202416,1616,1616,1616,1616,11-
26 abr 202416,1016,1016,1016,1016,06-
25 abr 202415,9315,9315,9315,9315,89-
24 abr 202415,9515,9515,9515,9515,91-
23 abr 202415,9515,9515,9515,9515,91-
22 abr 202415,8015,8015,8015,8015,76-
19 abr 202415,6715,6715,6715,6715,63-
18 abr 202415,7115,7115,7115,7115,67-
17 abr 202415,7615,7615,7615,7615,72-
16 abr 202415,8715,8715,8715,8715,83-
15 abr 202415,8815,8815,8815,8815,84-
12 abr 202416,0016,0016,0016,0015,96-
11 abr 202416,2816,2816,2816,2816,23-
10 abr 202416,2216,2216,2216,2216,17-
09 abr 202416,4816,4816,4816,4816,43-
08 abr 202416,4316,4316,4316,4316,38-
05 abr 202416,4216,4216,4216,4216,37-
04 abr 202416,2816,2816,2816,2816,23-
03 abr 202416,4416,4416,4416,4416,39-
02 abr 202416,4116,4116,4116,4116,36-
01 abr 202416,5516,5516,5516,5516,50-
28 mar 202416,6316,6316,6316,6316,58-
27 mar 202416,6316,6316,6316,6316,58-
26 mar 202416,5016,5016,5016,5016,45-
25 mar 202416,5416,5416,5416,5416,49-
22 mar 202416,6816,6816,6816,6816,63-
21 mar 202416,7516,7516,7516,7516,70-
20 mar 202416,7216,7216,7216,7216,67-
19 mar 202416,6316,6316,6316,6316,58-
18 mar 202416,5016,5016,5016,5016,45-
15 mar 202416,4916,4916,4916,4916,44-
14 mar 202416,5916,5916,5916,5916,54-
13 mar 202416,6716,6716,6716,6716,62-
12 mar 202416,7116,7116,7116,7116,66-
11 mar 202416,6016,6016,6016,6016,55-
08 mar 202416,6216,6216,6216,6216,57-
07 mar 202416,6716,6716,6716,6716,62-
06 mar 202416,5216,5216,5216,5216,47-
05 mar 202416,4216,4216,4216,4216,37-
04 mar 202416,5716,5716,5716,5716,52-
01 mar 202416,5916,5916,5916,5916,54-
29 feb 202416,4416,4416,4416,4416,39-
28 feb 202416,3816,3816,3816,3816,33-
27 feb 202416,3416,3416,3416,3416,29-
26 feb 202416,3716,3716,3716,3716,32-
23 feb 202416,4016,4016,4016,4016,35-
22 feb 202416,3916,3916,3916,3916,34-
21 feb 202416,1616,1616,1616,1616,11-
20 feb 202416,1016,1016,1016,1016,06-
16 feb 202416,1116,1116,1116,1116,07-
15 feb 202416,1116,1116,1116,1116,07-
14 feb 202415,9715,9715,9715,9715,93-
13 feb 202415,7415,7415,7415,7415,70-
12 feb 202416,0116,0116,0116,0115,97-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...