Mercados españoles abiertos en 4 hrs 15 min

Virtus Silvant Focused Growth C (PGWCX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
34,88+0,36 (+1,04%)
Al cierre: 08:01PM EDT
Intervalo de fechas:
07 jul 2023 - 07 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
05 jul 202434,8834,8834,8834,8834,88-
03 jul 202434,5234,5234,5234,5234,52-
02 jul 202434,3134,3134,3134,3134,31-
01 jul 202434,1134,1134,1134,1134,11-
28 jun 202433,9033,9033,9033,9033,90-
27 jun 202434,1834,1834,1834,1834,18-
26 jun 202434,0934,0934,0934,0934,09-
25 jun 202433,8733,8733,8733,8733,87-
24 jun 202433,2633,2633,2633,2633,26-
21 jun 202433,7033,7033,7033,7033,70-
20 jun 202433,7933,7933,7933,7933,79-
18 jun 202434,0534,0534,0534,0534,05-
17 jun 202433,8933,8933,8933,8933,89-
14 jun 202433,6433,6433,6433,6433,64-
13 jun 202433,6033,6033,6033,6033,60-
12 jun 202433,5233,5233,5233,5233,52-
11 jun 202432,9932,9932,9932,9932,99-
10 jun 202432,7232,7232,7232,7232,72-
07 jun 202432,5832,5832,5832,5832,58-
06 jun 202432,5932,5932,5932,5932,59-
05 jun 202432,6132,6132,6132,6132,61-
04 jun 202431,9531,9531,9531,9531,95-
03 jun 202431,7931,7931,7931,7931,79-
31 may 202431,3731,3731,3731,3731,37-
30 may 202431,3731,3731,3731,3731,37-
29 may 202432,0032,0032,0032,0032,00-
28 may 202432,1532,1532,1532,1532,15-
24 may 202431,8231,8231,8231,8231,82-
23 may 202431,5431,5431,5431,5431,54-
22 may 202431,4931,4931,4931,4931,49-
21 may 202431,5831,5831,5831,5831,58-
20 may 202431,5131,5131,5131,5131,51-
17 may 202431,2531,2531,2531,2531,25-
16 may 202431,3131,3131,3131,3131,31-
15 may 202431,3931,3931,3931,3931,39-
14 may 202430,8630,8630,8630,8630,86-
13 may 202430,6830,6830,6830,6830,68-
10 may 202430,7130,7130,7130,7130,71-
09 may 202430,6730,6730,6730,6730,67-
08 may 202430,5830,5830,5830,5830,58-
07 may 202430,5930,5930,5930,5930,59-
06 may 202430,5930,5930,5930,5930,59-
03 may 202430,1030,1030,1030,1030,10-
02 may 202429,5629,5629,5629,5629,56-
01 may 202429,1229,1229,1229,1229,12-
30 abr 202429,1729,1729,1729,1729,17-
29 abr 202429,6429,6429,6429,6429,64-
26 abr 202429,6529,6529,6529,6529,65-
25 abr 202429,1329,1329,1329,1329,13-
24 abr 202429,3929,3929,3929,3929,39-
23 abr 202429,4829,4829,4829,4829,48-
22 abr 202428,9628,9628,9628,9628,96-
19 abr 202428,6228,6228,6228,6228,62-
18 abr 202429,3929,3929,3929,3929,39-
17 abr 202429,5429,5429,5429,5429,54-
16 abr 202429,8929,8929,8929,8929,89-
15 abr 202429,8329,8329,8329,8329,83-
12 abr 202430,8330,8330,8330,8330,83-
11 abr 202430,8330,8330,8330,8330,83-
10 abr 202430,3630,3630,3630,3630,36-
09 abr 202430,4930,4930,4930,4930,49-
08 abr 202430,5830,5830,5830,5830,58-
05 abr 202430,6130,6130,6130,6130,61-
04 abr 202430,1030,1030,1030,1030,10-
03 abr 202430,5530,5530,5530,5530,55-
02 abr 202430,4630,4630,4630,4630,46-
01 abr 202430,7230,7230,7230,7230,72-
28 mar 202430,6730,6730,6730,6730,67-
27 mar 202430,7730,7730,7730,7730,77-
26 mar 202430,7630,7630,7630,7630,76-
25 mar 202430,8930,8930,8930,8930,89-
22 mar 202430,9830,9830,9830,9830,98-
21 mar 202430,8530,8530,8530,8530,85-
20 mar 202430,8230,8230,8230,8230,82-
19 mar 202430,4830,4830,4830,4830,48-
18 mar 202430,2630,2630,2630,2630,26-
15 mar 202429,9929,9929,9929,9929,99-
14 mar 202430,2630,2630,2630,2630,26-
13 mar 202430,4630,4630,4630,4630,46-
12 mar 202430,4630,4630,4630,4630,46-
11 mar 202429,7929,7929,7929,7929,79-
08 mar 202430,0530,0530,0530,0530,05-
07 mar 202430,4230,4230,4230,4230,42-
06 mar 202429,9129,9129,9129,9129,91-
05 mar 202429,6729,6729,6729,6729,67-
04 mar 202430,1530,1530,1530,1530,15-
01 mar 202430,2230,2230,2230,2230,22-
29 feb 202429,8729,8729,8729,8729,87-
28 feb 202429,6429,6429,6429,6429,64-
27 feb 202429,8029,8029,8029,8029,80-
26 feb 202429,8329,8329,8329,8329,83-
23 feb 202429,9329,9329,9329,9329,93-
22 feb 202430,0030,0030,0030,0030,00-
21 feb 202428,9128,9128,9128,9128,91-
20 feb 202429,0029,0029,0029,0029,00-
16 feb 202429,3929,3929,3929,3929,39-
15 feb 202429,4729,4729,4729,4729,47-
14 feb 202429,4929,4929,4929,4929,49-
13 feb 202429,1329,1329,1329,1329,13-
12 feb 202429,6929,6929,6929,6929,69-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...