Mercados españoles cerrados

Virtus KAR Equity Income Fund (PDIAX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
19,50-0,08 (-0,41%)
A partir del 08:06AM EDT. Mercado abierto.
Intervalo de fechas:
02 jul 2023 - 02 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
02 jul 2024------
01 jul 202419,5019,5019,5019,5019,50-
28 jun 202419,5819,5819,5819,5819,58-
27 jun 202419,5219,5219,5219,5219,52-
26 jun 202419,5619,5619,5619,5619,56-
25 jun 202419,6719,6719,6719,6719,67-
24 jun 202419,8919,8919,8919,8919,89-
21 jun 202419,6619,6619,6619,6619,66-
20 jun 202419,7119,7119,7119,7119,71-
18 jun 202419,7219,7219,7219,7219,72-
17 jun 202419,6619,6619,6619,6619,66-
14 jun 202419,5119,5119,5119,5119,51-
13 jun 202419,6919,6919,6919,6919,69-
12 jun 202419,6619,6619,6619,6619,66-
11 jun 202419,6019,6019,6019,6019,60-
10 jun 202419,6819,6819,6819,6819,68-
07 jun 202419,7319,7319,7319,7319,73-
06 jun 202419,7719,7719,7719,7719,77-
05 jun 202419,7319,7319,7319,7319,73-
04 jun 202419,6619,6619,6619,6619,66-
03 jun 202419,6519,6519,6519,6519,65-
31 may 202419,4219,4219,4219,4219,42-
30 may 202419,4219,4219,4219,4219,42-
29 may 202419,2619,2619,2619,2619,26-
28 may 202419,4719,4719,4719,4719,47-
24 may 202419,6719,6719,6719,6719,67-
23 may 202419,6219,6219,6219,6219,62-
22 may 202419,9019,9019,9019,9019,90-
21 may 202419,9719,9719,9719,9719,97-
20 may 202419,9719,9719,9719,9719,97-
17 may 202420,0320,0320,0320,0320,03-
16 may 202420,0520,0520,0520,0520,05-
15 may 202420,0620,0620,0620,0620,06-
14 may 202419,9619,9619,9619,9619,96-
13 may 202419,9119,9119,9119,9119,91-
10 may 202419,9219,9219,9219,9219,92-
09 may 202419,8619,8619,8619,8619,86-
08 may 202419,7519,7519,7519,7519,75-
07 may 202419,6919,6919,6919,6919,69-
06 may 202419,6219,6219,6219,6219,62-
03 may 202419,5119,5119,5119,5119,51-
02 may 202419,3919,3919,3919,3919,39-
01 may 202419,3319,3319,3319,3319,33-
30 abr 202419,2219,2219,2219,2219,22-
29 abr 202419,4319,4319,4319,4319,43-
26 abr 202419,3319,3319,3319,3319,33-
25 abr 202419,3819,3819,3819,3819,38-
24 abr 202419,5519,5519,5519,5519,55-
23 abr 202419,4619,4619,4619,4619,46-
22 abr 202419,3119,3119,3119,3119,31-
19 abr 202419,1619,1619,1619,1619,16-
18 abr 202418,9718,9718,9718,9718,97-
17 abr 202418,9818,9818,9818,9818,98-
16 abr 202418,9818,9818,9818,9818,98-
15 abr 202419,0819,0819,0819,0819,08-
12 abr 202419,3319,3319,3319,3319,33-
11 abr 202419,3319,3319,3319,3319,33-
10 abr 202419,3719,3719,3719,3719,37-
09 abr 202419,6719,6719,6719,6719,67-
08 abr 202419,6119,6119,6119,6119,61-
05 abr 202419,5719,5719,5719,5719,57-
04 abr 202419,5319,5319,5319,5319,53-
03 abr 202419,7219,7219,7219,7219,72-
02 abr 202419,7619,7619,7619,7619,76-
01 abr 202419,9019,9019,9019,9019,90-
28 mar 202420,0220,0220,0220,0220,02-
27 mar 202419,9619,9619,9619,9619,96-
26 mar 202419,6519,6519,6519,6519,65-
25 mar 202419,7519,7519,7519,7519,75-
22 mar 202419,7419,7419,7419,7419,74-
21 mar 202419,8319,8319,8319,8319,83-
20 mar 202419,7519,7519,7519,7519,75-
19 mar 202419,6219,6219,6219,6219,62-
18 mar 202419,5519,5519,5519,5519,55-
15 mar 202419,5619,5619,5619,5619,56-
14 mar 202419,5619,5619,5619,5619,56-
13 mar 202419,7319,7319,7319,7319,73-
12 mar 202419,7319,7319,7319,7319,73-
11 mar 202419,6819,6819,6819,6819,68-
08 mar 202419,6119,6119,6119,6119,61-
07 mar 202419,6319,6319,6319,6319,63-
06 mar 202419,5019,5019,5019,5019,50-
05 mar 202419,4019,4019,4019,4019,40-
04 mar 202419,4319,4319,4319,4319,43-
01 mar 202419,2819,2819,2819,2819,28-
29 feb 202419,2419,2419,2419,2419,24-
28 feb 202419,1919,1919,1919,1919,19-
27 feb 202419,2419,2419,2419,2419,24-
26 feb 202419,2419,2419,2419,2419,24-
23 feb 202419,3619,3619,3619,3619,36-
22 feb 202419,3319,3319,3319,3319,33-
21 feb 202419,2219,2219,2219,2219,22-
20 feb 202419,1919,1919,1919,1919,19-
16 feb 202419,1919,1919,1919,1919,19-
15 feb 202419,1919,1919,1919,1919,19-
14 feb 202418,9418,9418,9418,9418,94-
13 feb 202418,8318,8318,8318,8318,83-
12 feb 202419,1719,1719,1719,1719,17-
09 feb 202419,0419,0419,0419,0419,04-
08 feb 202419,1019,1019,1019,1019,10-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...