Mercados españoles cerrados en 1 hr 12 mins

Virtus KAR Mid-Cap Growth Fund (PHSKX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
55,95-0,30 (-0,53%)
A partir del 08:06AM EDT. Mercado abierto.
Intervalo de fechas:
26 jun 2023 - 26 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 jun 2024------
25 jun 202455,9555,9555,9555,9555,95-
24 jun 202456,2556,2556,2556,2556,25-
21 jun 202456,4556,4556,4556,4556,45-
20 jun 202456,2256,2256,2256,2256,22-
18 jun 202456,6356,6356,6356,6356,63-
17 jun 202455,9955,9955,9955,9955,99-
14 jun 202455,7655,7655,7655,7655,76-
13 jun 202456,0956,0956,0956,0956,09-
12 jun 202456,5056,5056,5056,5056,50-
11 jun 202455,8355,8355,8355,8355,83-
10 jun 202455,8855,8855,8855,8855,88-
07 jun 202455,9055,9055,9055,9055,90-
06 jun 202456,3956,3956,3956,3956,39-
05 jun 202456,7356,7356,7356,7356,73-
04 jun 202455,7655,7655,7655,7655,76-
03 jun 202456,4356,4356,4356,4356,43-
31 may 202457,2557,2557,2557,2557,25-
30 may 202457,2557,2557,2557,2557,25-
29 may 202457,8857,8857,8857,8857,88-
28 may 202458,6458,6458,6458,6458,64-
24 may 202459,5859,5859,5859,5859,58-
23 may 202458,8558,8558,8558,8558,85-
22 may 202459,6359,6359,6359,6359,63-
21 may 202459,9059,9059,9059,9059,90-
20 may 202460,4560,4560,4560,4560,45-
17 may 202459,7559,7559,7559,7559,75-
16 may 202459,6159,6159,6159,6159,61-
15 may 202459,6559,6559,6559,6559,65-
14 may 202458,7058,7058,7058,7058,70-
13 may 202457,9957,9957,9957,9957,99-
10 may 202457,7457,7457,7457,7457,74-
09 may 202457,3357,3357,3357,3357,33-
08 may 202456,6056,6056,6056,6056,60-
07 may 202457,2857,2857,2857,2857,28-
06 may 202457,5157,5157,5157,5157,51-
03 may 202456,3756,3756,3756,3756,37-
02 may 202455,8055,8055,8055,8055,80-
01 may 202455,1855,1855,1855,1855,18-
30 abr 202455,3655,3655,3655,3655,36-
29 abr 202456,6256,6256,6256,6256,62-
26 abr 202456,1956,1956,1956,1956,19-
25 abr 202455,6555,6555,6555,6555,65-
24 abr 202455,8155,8155,8155,8155,81-
23 abr 202455,5055,5055,5055,5055,50-
22 abr 202454,2754,2754,2754,2754,27-
19 abr 202453,7653,7653,7653,7653,76-
18 abr 202454,4854,4854,4854,4854,48-
17 abr 202454,9454,9454,9454,9454,94-
16 abr 202455,6555,6555,6555,6555,65-
15 abr 202455,8355,8355,8355,8355,83-
12 abr 202458,4458,4458,4458,4458,44-
11 abr 202458,4458,4458,4458,4458,44-
10 abr 202458,1858,1858,1858,1858,18-
09 abr 202459,2359,2359,2359,2359,23-
08 abr 202458,9258,9258,9258,9258,92-
05 abr 202458,6258,6258,6258,6258,62-
04 abr 202457,6457,6457,6457,6457,64-
03 abr 202458,1058,1058,1058,1058,10-
02 abr 202458,4758,4758,4758,4758,47-
01 abr 202459,4259,4259,4259,4259,42-
28 mar 202459,6459,6459,6459,6459,64-
27 mar 202459,6159,6159,6159,6159,61-
26 mar 202459,6559,6559,6559,6559,65-
25 mar 202459,8459,8459,8459,8459,84-
22 mar 202460,1860,1860,1860,1860,18-
21 mar 202460,3760,3760,3760,3760,37-
20 mar 202459,8059,8059,8059,8059,80-
19 mar 202458,9158,9158,9158,9158,91-
18 mar 202458,7058,7058,7058,7058,70-
15 mar 202458,7558,7558,7558,7558,75-
14 mar 202458,9158,9158,9158,9158,91-
13 mar 202459,6859,6859,6859,6859,68-
12 mar 202459,6859,6859,6859,6859,68-
11 mar 202459,4259,4259,4259,4259,42-
08 mar 202459,4259,4259,4259,4259,42-
07 mar 202459,9759,9759,9759,9759,97-
06 mar 202459,1659,1659,1659,1659,16-
05 mar 202458,6058,6058,6058,6058,60-
04 mar 202459,5859,5859,5859,5859,58-
01 mar 202459,1159,1159,1159,1159,11-
29 feb 202458,9758,9758,9758,9758,97-
28 feb 202457,8257,8257,8257,8257,82-
27 feb 202457,8457,8457,8457,8457,84-
26 feb 202457,5657,5657,5657,5657,56-
23 feb 202457,2057,2057,2057,2057,20-
22 feb 202457,1757,1757,1757,1757,17-
21 feb 202456,4156,4156,4156,4156,41-
20 feb 202457,0057,0057,0057,0057,00-
16 feb 202457,7457,7457,7457,7457,74-
15 feb 202457,7557,7557,7557,7557,75-
14 feb 202457,3057,3057,3057,3057,30-
13 feb 202455,9855,9855,9855,9855,98-
12 feb 202456,9156,9156,9156,9156,91-
09 feb 202456,9156,9156,9156,9156,91-
08 feb 202456,5356,5356,5356,5356,53-
07 feb 202455,8355,8355,8355,8355,83-
06 feb 202455,3255,3255,3255,3255,32-
05 feb 202454,9054,9054,9054,9054,90-
02 feb 202455,2755,2755,2755,2755,27-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...