Mercados españoles cerrados

Virtus Silvant Focused Growth Fund (PGWAX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
84,03-0,68 (-0,80%)
Al cierre: 08:01PM EDT
Intervalo de fechas:
30 jun 2023 - 30 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 jun 202484,0384,0384,0384,0384,03-
27 jun 202484,7184,7184,7184,7184,71-
26 jun 202484,4884,4884,4884,4884,48-
25 jun 202483,9283,9283,9283,9283,92-
24 jun 202482,4182,4182,4182,4182,41-
21 jun 202483,5183,5183,5183,5183,51-
20 jun 202483,7383,7383,7383,7383,73-
18 jun 202484,3684,3684,3684,3684,36-
17 jun 202483,9683,9683,9683,9683,96-
14 jun 202483,3583,3583,3583,3583,35-
13 jun 202483,2383,2383,2383,2383,23-
12 jun 202483,0383,0383,0383,0383,03-
11 jun 202481,7281,7281,7281,7281,72-
10 jun 202481,0681,0681,0681,0681,06-
07 jun 202480,6980,6980,6980,6980,69-
06 jun 202480,7380,7380,7380,7380,73-
05 jun 202480,7880,7880,7880,7880,78-
04 jun 202479,1479,1479,1479,1479,14-
03 jun 202478,7478,7478,7478,7478,74-
31 may 202477,7077,7077,7077,7077,70-
30 may 202477,7077,7077,7077,7077,70-
29 may 202479,2679,2679,2679,2679,26-
28 may 202479,6279,6279,6279,6279,62-
24 may 202478,8078,8078,8078,8078,80-
23 may 202478,1178,1178,1178,1178,11-
22 may 202477,9877,9877,9877,9877,98-
21 may 202478,1978,1978,1978,1978,19-
20 may 202478,0278,0278,0278,0278,02-
17 may 202477,3777,3777,3777,3777,37-
16 may 202477,5377,5377,5377,5377,53-
15 may 202477,7277,7277,7277,7277,72-
14 may 202476,4076,4076,4076,4076,40-
13 may 202475,9575,9575,9575,9575,95-
10 may 202476,0276,0276,0276,0276,02-
09 may 202475,9275,9275,9275,9275,92-
08 may 202475,7075,7075,7075,7075,70-
07 may 202475,7475,7475,7475,7475,74-
06 may 202475,7175,7175,7175,7175,71-
03 may 202474,5174,5174,5174,5174,51-
02 may 202473,1673,1673,1673,1673,16-
01 may 202472,0872,0872,0872,0872,08-
30 abr 202472,2072,2072,2072,2072,20-
29 abr 202473,3673,3673,3673,3673,36-
26 abr 202473,3973,3973,3973,3973,39-
25 abr 202472,1072,1072,1072,1072,10-
24 abr 202472,7372,7372,7372,7372,73-
23 abr 202472,9672,9672,9672,9672,96-
22 abr 202471,6671,6671,6671,6671,66-
19 abr 202470,8370,8370,8370,8370,83-
18 abr 202472,7372,7372,7372,7372,73-
17 abr 202473,1073,1073,1073,1073,10-
16 abr 202473,9773,9773,9773,9773,97-
15 abr 202473,8073,8073,8073,8073,80-
12 abr 202476,2976,2976,2976,2976,29-
11 abr 202476,2976,2976,2976,2976,29-
10 abr 202475,1275,1275,1275,1275,12-
09 abr 202475,4475,4475,4475,4475,44-
08 abr 202475,6575,6575,6575,6575,65-
05 abr 202475,7375,7375,7375,7375,73-
04 abr 202474,4674,4674,4674,4674,46-
03 abr 202475,5775,5775,5775,5775,57-
02 abr 202475,3475,3475,3475,3475,34-
01 abr 202476,0076,0076,0076,0076,00-
28 mar 202475,8775,8775,8775,8775,87-
27 mar 202476,1076,1076,1076,1076,10-
26 mar 202476,0776,0776,0776,0776,07-
25 mar 202476,4176,4176,4176,4176,41-
22 mar 202476,6376,6376,6376,6376,63-
21 mar 202476,3076,3076,3076,3076,30-
20 mar 202476,2176,2176,2176,2176,21-
19 mar 202475,3875,3875,3875,3875,38-
18 mar 202474,8474,8474,8474,8474,84-
15 mar 202474,1674,1674,1674,1674,16-
14 mar 202474,8374,8374,8374,8374,83-
13 mar 202475,3175,3175,3175,3175,31-
12 mar 202475,3175,3175,3175,3175,31-
11 mar 202474,2974,2974,2974,2974,29-
08 mar 202474,2974,2974,2974,2974,29-
07 mar 202475,2175,2175,2175,2175,21-
06 mar 202473,9473,9473,9473,9473,94-
05 mar 202473,3473,3473,3473,3473,34-
04 mar 202474,5574,5574,5574,5574,55-
01 mar 202474,7274,7274,7274,7274,72-
29 feb 202473,8373,8373,8373,8373,83-
28 feb 202473,2673,2673,2673,2673,26-
27 feb 202473,6673,6673,6673,6673,66-
26 feb 202473,7373,7373,7373,7373,73-
23 feb 202473,9773,9773,9773,9773,97-
22 feb 202474,1474,1474,1474,1474,14-
21 feb 202471,4471,4471,4471,4471,44-
20 feb 202471,6771,6771,6771,6771,67-
16 feb 202472,6472,6472,6472,6472,64-
15 feb 202472,8272,8272,8272,8272,82-
14 feb 202472,8772,8772,8772,8772,87-
13 feb 202471,9971,9971,9971,9971,99-
12 feb 202473,3773,3773,3773,3773,37-
09 feb 202473,3773,3773,3773,3773,37-
08 feb 202472,5672,5672,5672,5672,56-
07 feb 202472,4872,4872,4872,4872,48-
06 feb 202471,4671,4671,4671,4671,46-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...