Mercados españoles abiertos en 1 hr 41 mins

Virtus KAR Global Quality Dividend Fund (PIPTX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
14,66-0,08 (-0,54%)
Al cierre: 08:00PM EDT
Intervalo de fechas:
26 jun 2023 - 26 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
25 jun 202414,6614,6614,6614,6614,66-
24 jun 202414,7414,7414,7414,7414,74-
21 jun 202414,5914,5914,5914,5914,59-
20 jun 202414,6214,6214,6214,6214,62-
18 jun 202414,6114,6114,6114,6114,61-
17 jun 202414,5614,5614,5614,5614,56-
14 jun 202414,5114,5114,5114,5114,51-
13 jun 202414,6714,6714,6714,6714,67-
12 jun 202414,7314,7314,7314,7314,73-
11 jun 202414,6814,6814,6814,6814,68-
10 jun 202414,7614,7614,7614,7614,76-
07 jun 202414,7914,7914,7914,7914,79-
06 jun 202414,8614,8614,8614,8614,86-
05 jun 202414,8214,8214,8214,8214,82-
04 jun 202414,7814,7814,7814,7814,78-
03 jun 202414,7714,7714,7714,7714,77-
31 may 202414,5214,5214,5214,5214,52-
30 may 202414,5214,5214,5214,5214,52-
29 may 202414,4014,4014,4014,4014,40-
28 may 202414,5914,5914,5914,5914,59-
24 may 202414,6714,6714,6714,6714,67-
23 may 202414,6414,6414,6414,6414,64-
22 may 202414,8214,8214,8214,8214,82-
21 may 202414,8814,8814,8814,8814,88-
20 may 202414,8914,8914,8914,8914,89-
17 may 202414,9214,9214,9214,9214,92-
16 may 202414,9414,9414,9414,9414,94-
15 may 202414,9414,9414,9414,9414,94-
14 may 202414,8314,8314,8314,8314,83-
13 may 202414,8214,8214,8214,8214,82-
10 may 202414,8314,8314,8314,8314,83-
09 may 202414,7614,7614,7614,7614,76-
08 may 202414,6414,6414,6414,6414,64-
07 may 202414,6014,6014,6014,6014,60-
06 may 202414,5914,5914,5914,5914,59-
03 may 202414,5314,5314,5314,5314,53-
02 may 202414,4214,4214,4214,4214,42-
01 may 202414,3414,3414,3414,3414,34-
30 abr 202414,2714,2714,2714,2714,27-
29 abr 202414,3914,3914,3914,3914,39-
26 abr 202414,2914,2914,2914,2914,29-
25 abr 202414,3214,3214,3214,3214,32-
24 abr 202414,4514,4514,4514,4514,45-
23 abr 202414,4214,4214,4214,4214,42-
22 abr 202414,3214,3214,3214,3214,32-
19 abr 202414,2014,2014,2014,2014,20-
18 abr 202414,0814,0814,0814,0814,08-
17 abr 202414,0614,0614,0614,0614,06-
16 abr 202414,0314,0314,0314,0314,03-
15 abr 202414,1214,1214,1214,1214,12-
12 abr 202414,3214,3214,3214,3214,32-
11 abr 202414,3214,3214,3214,3214,32-
10 abr 202414,3314,3314,3314,3314,33-
09 abr 202414,5514,5514,5514,5514,55-
08 abr 202414,5314,5314,5314,5314,53-
05 abr 202414,4814,4814,4814,4814,48-
04 abr 202414,4814,4814,4814,4814,48-
03 abr 202414,5814,5814,5814,5814,58-
02 abr 202414,5814,5814,5814,5814,58-
01 abr 202414,6514,6514,6514,6514,65-
28 mar 202414,7514,7514,7514,7514,75-
27 mar 202414,7514,7514,7514,7514,75-
26 mar 202414,5814,5814,5814,5814,58-
25 mar 202414,6314,6314,6314,6314,63-
22 mar 202414,6214,6214,6214,6214,62-
21 mar 202414,6614,6614,6614,6614,66-
20 mar 202414,6814,6814,6814,6814,68-
19 mar 202414,5714,5714,5714,5714,57-
18 mar 202414,5214,5214,5214,5214,52-
15 mar 202414,5414,5414,5414,5414,54-
14 mar 202414,5714,5714,5714,5714,57-
13 mar 202414,6914,6914,6914,6914,69-
12 mar 202414,6914,6914,6914,6914,69-
11 mar 202414,6614,6614,6614,6614,66-
08 mar 202414,6414,6414,6414,6414,64-
07 mar 202414,6614,6614,6614,6614,66-
06 mar 202414,5414,5414,5414,5414,54-
05 mar 202414,4714,4714,4714,4714,47-
04 mar 202414,4714,4714,4714,4714,47-
01 mar 202414,4414,4414,4414,4414,44-
29 feb 202414,4014,4014,4014,4014,40-
28 feb 202414,4214,4214,4214,4214,42-
27 feb 202414,4614,4614,4614,4614,46-
26 feb 202414,4814,4814,4814,4814,48-
23 feb 202414,5614,5614,5614,5614,56-
22 feb 202414,5514,5514,5514,5514,55-
21 feb 202414,4714,4714,4714,4714,47-
20 feb 202414,4614,4614,4614,4614,46-
16 feb 202414,4514,4514,4514,4514,45-
15 feb 202414,4114,4114,4114,4114,41-
14 feb 202414,2714,2714,2714,2714,27-
13 feb 202414,1914,1914,1914,1914,19-
12 feb 202414,3714,3714,3714,3714,37-
09 feb 202414,3014,3014,3014,3014,30-
08 feb 202414,3314,3314,3314,3314,33-
07 feb 202414,3814,3814,3814,3814,38-
06 feb 202414,4614,4614,4614,4614,46-
05 feb 202414,4014,4014,4014,4014,40-
02 feb 202414,5414,5414,5414,5414,54-
01 feb 202414,6714,6714,6714,6714,67-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...