Mercados españoles cerrados

Virtus KAR Small-Cap Core C (PKSCX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
35,95+0,15 (+0,42%)
A partir del 08:06AM EDT. Mercado abierto.
Intervalo de fechas:
05 jul 2023 - 05 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
05 jul 2024------
03 jul 202435,9535,9535,9535,9535,95-
02 jul 202435,8035,8035,8035,8035,80-
01 jul 202435,6835,6835,6835,6835,68-
28 jun 202436,0836,0836,0836,0836,08-
27 jun 202436,1236,1236,1236,1236,12-
26 jun 202435,8335,8335,8335,8335,83-
25 jun 202435,9735,9735,9735,9735,97-
24 jun 202436,3936,3936,3936,3936,39-
21 jun 202436,1536,1536,1536,1536,15-
20 jun 202436,1236,1236,1236,1236,12-
18 jun 202436,1536,1536,1536,1536,15-
17 jun 202435,9535,9535,9535,9535,95-
14 jun 202435,5635,5635,5635,5635,56-
13 jun 202435,9235,9235,9235,9235,92-
12 jun 202436,1036,1036,1036,1036,10-
11 jun 202435,6035,6035,6035,6035,60-
10 jun 202435,7935,7935,7935,7935,79-
07 jun 202435,8535,8535,8535,8535,85-
06 jun 202435,9935,9935,9935,9935,99-
05 jun 202435,9335,9335,9335,9335,93-
04 jun 202435,5935,5935,5935,5935,59-
03 jun 202435,8535,8535,8535,8535,85-
31 may 202436,0536,0536,0536,0536,05-
30 may 202436,0536,0536,0536,0536,05-
29 may 202435,8235,8235,8235,8235,82-
28 may 202436,3036,3036,3036,3036,30-
24 may 202436,9836,9836,9836,9836,98-
23 may 202436,6936,6936,6936,6936,69-
22 may 202437,1537,1537,1537,1537,15-
21 may 202437,2637,2637,2637,2637,26-
20 may 202437,3837,3837,3837,3837,38-
17 may 202437,0937,0937,0937,0937,09-
16 may 202436,8936,8936,8936,8936,89-
15 may 202437,3137,3137,3137,3137,31-
14 may 202436,9336,9336,9336,9336,93-
13 may 202436,6536,6536,6536,6536,65-
10 may 202436,7936,7936,7936,7936,79-
09 may 202436,7436,7436,7436,7436,74-
08 may 202436,4236,4236,4236,4236,42-
07 may 202436,3936,3936,3936,3936,39-
06 may 202436,3436,3436,3436,3436,34-
03 may 202435,8535,8535,8535,8535,85-
02 may 202435,5535,5535,5535,5535,55-
01 may 202435,0935,0935,0935,0935,09-
30 abr 202435,0035,0035,0035,0035,00-
29 abr 202435,5035,5035,5035,5035,50-
26 abr 202435,2735,2735,2735,2735,27-
25 abr 202435,2335,2335,2335,2335,23-
24 abr 202435,4835,4835,4835,4835,48-
23 abr 202435,6435,6435,6435,6435,64-
22 abr 202435,5135,5135,5135,5135,51-
19 abr 202435,2435,2435,2435,2435,24-
18 abr 202434,9334,9334,9334,9334,93-
17 abr 202434,9534,9534,9534,9534,95-
16 abr 202435,3735,3735,3735,3735,37-
15 abr 202435,4735,4735,4735,4735,47-
12 abr 202436,1036,1036,1036,1036,10-
11 abr 202436,1036,1036,1036,1036,10-
10 abr 202436,1836,1836,1836,1836,18-
09 abr 202436,9836,9836,9836,9836,98-
08 abr 202437,1337,1337,1337,1337,13-
05 abr 202437,0837,0837,0837,0837,08-
04 abr 202436,9136,9136,9136,9136,91-
03 abr 202437,2737,2737,2737,2737,27-
02 abr 202437,1337,1337,1337,1337,13-
01 abr 202437,6437,6437,6437,6437,64-
28 mar 202438,0438,0438,0438,0438,04-
27 mar 202437,8837,8837,8837,8837,88-
26 mar 202437,3437,3437,3437,3437,34-
25 mar 202437,2337,2337,2337,2337,23-
22 mar 202437,4637,4637,4637,4637,46-
21 mar 202437,7537,7537,7537,7537,75-
20 mar 202437,2937,2937,2937,2937,29-
19 mar 202436,9636,9636,9636,9636,96-
18 mar 202436,6236,6236,6236,6236,62-
15 mar 202436,7636,7636,7636,7636,76-
14 mar 202436,6136,6136,6136,6136,61-
13 mar 202436,8736,8736,8736,8736,87-
12 mar 202436,8736,8736,8736,8736,87-
11 mar 202436,9636,9636,9636,9636,96-
08 mar 202437,2237,2237,2237,2237,22-
07 mar 202437,3937,3937,3937,3937,39-
06 mar 202437,1937,1937,1937,1937,19-
05 mar 202437,0837,0837,0837,0837,08-
04 mar 202437,2737,2737,2737,2737,27-
01 mar 202437,1037,1037,1037,1037,10-
29 feb 202437,0637,0637,0637,0637,06-
28 feb 202437,1637,1637,1637,1637,16-
27 feb 202436,7736,7736,7736,7736,77-
26 feb 202436,6036,6036,6036,6036,60-
23 feb 202436,5936,5936,5936,5936,59-
22 feb 202436,4036,4036,4036,4036,40-
21 feb 202435,6735,6735,6735,6735,67-
20 feb 202435,6435,6435,6435,6435,64-
16 feb 202435,9835,9835,9835,9835,98-
15 feb 202436,2136,2136,2136,2136,21-
14 feb 202435,6135,6135,6135,6135,61-
13 feb 202434,9734,9734,9734,9734,97-
12 feb 202436,0336,0336,0336,0336,03-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...