Mercados españoles abiertos en 7 hrs 13 min

Virtus KAR Capital Growth I (PLXGX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
21,87+0,13 (+0,60%)
Al cierre: 06:45PM EDT
Intervalo de fechas:
20 may 2023 - 20 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
20 may 2024------
17 may 202421,7421,7421,7421,7421,74-
16 may 202421,7521,7521,7521,7521,75-
15 may 202421,7721,7721,7721,7721,77-
14 may 202421,4121,4121,4121,4121,41-
13 may 202421,3621,3621,3621,3621,36-
10 may 202421,4221,4221,4221,4221,42-
09 may 202421,3921,3921,3921,3921,39-
08 may 202421,3121,3121,3121,3121,31-
07 may 202421,4521,4521,4521,4521,45-
06 may 202421,4521,4521,4521,4521,45-
03 may 202421,0921,0921,0921,0921,09-
02 may 202420,8420,8420,8420,8420,84-
01 may 202420,5920,5920,5920,5920,59-
30 abr 202420,6820,6820,6820,6820,68-
29 abr 202420,9420,9420,9420,9420,94-
26 abr 202420,9620,9620,9620,9620,96-
25 abr 202420,7220,7220,7220,7220,72-
24 abr 202420,8620,8620,8620,8620,86-
23 abr 202420,9220,9220,9220,9220,92-
22 abr 202420,5220,5220,5220,5220,52-
19 abr 202420,2920,2920,2920,2920,29-
18 abr 202420,7920,7920,7920,7920,79-
17 abr 202420,8620,8620,8620,8620,86-
16 abr 202421,0821,0821,0821,0821,08-
15 abr 202421,0421,0421,0421,0421,04-
12 abr 202421,8121,8121,8121,8121,81-
11 abr 202421,8121,8121,8121,8121,81-
10 abr 202421,5621,5621,5621,5621,56-
09 abr 202421,7921,7921,7921,7921,79-
08 abr 202421,8321,8321,8321,8321,83-
05 abr 202421,8721,8721,8721,8721,87-
04 abr 202421,5221,5221,5221,5221,52-
03 abr 202421,7921,7921,7921,7921,79-
02 abr 202421,7921,7921,7921,7921,79-
01 abr 202421,9421,9421,9421,9421,94-
28 mar 202422,0622,0622,0622,0622,06-
27 mar 202422,0622,0622,0622,0622,06-
26 mar 202422,0522,0522,0522,0522,05-
25 mar 202422,1622,1622,1622,1622,16-
22 mar 202422,2522,2522,2522,2522,25-
21 mar 202422,2822,2822,2822,2822,28-
20 mar 202422,1722,1722,1722,1722,17-
19 mar 202421,9221,9221,9221,9221,92-
18 mar 202421,7721,7721,7721,7721,77-
15 mar 202421,6321,6321,6321,6321,63-
14 mar 202421,8121,8121,8121,8121,81-
13 mar 202422,0622,0622,0622,0622,06-
12 mar 202422,0622,0622,0622,0622,06-
11 mar 202421,6821,6821,6821,6821,68-
08 mar 202421,8821,8821,8821,8821,88-
07 mar 202422,1322,1322,1322,1322,13-
06 mar 202421,8621,8621,8621,8621,86-
05 mar 202421,6821,6821,6821,6821,68-
04 mar 202422,0222,0222,0222,0222,02-
01 mar 202422,0722,0722,0722,0722,07-
29 feb 202421,8621,8621,8621,8621,86-
28 feb 202421,8021,8021,8021,8021,80-
27 feb 202421,8421,8421,8421,8421,84-
26 feb 202421,7921,7921,7921,7921,79-
23 feb 202421,8221,8221,8221,8221,82-
22 feb 202421,7721,7721,7721,7721,77-
21 feb 202420,9720,9720,9720,9720,97-
20 feb 202421,0621,0621,0621,0621,06-
16 feb 202421,4121,4121,4121,4121,41-
15 feb 202421,5121,5121,5121,5121,51-
14 feb 202421,3421,3421,3421,3421,34-
13 feb 202420,9320,9320,9320,9320,93-
12 feb 202421,2721,2721,2721,2721,27-
09 feb 202421,3221,3221,3221,3221,32-
08 feb 202421,1721,1721,1721,1721,17-
07 feb 202421,1021,1021,1021,1021,10-
06 feb 202420,8220,8220,8220,8220,82-
05 feb 202420,8120,8120,8120,8120,81-
02 feb 202420,8020,8020,8020,8020,80-
01 feb 202420,2720,2720,2720,2720,27-
31 ene 202419,9619,9619,9619,9619,96-
30 ene 202420,3420,3420,3420,3420,34-
29 ene 202420,4020,4020,4020,4020,40-
26 ene 202420,0720,0720,0720,0720,07-
25 ene 202420,0720,0720,0720,0720,07-
24 ene 202419,9819,9819,9819,9819,98-
23 ene 202419,9119,9119,9119,9119,91-
22 ene 202419,8619,8619,8619,8619,86-
19 ene 202419,7319,7319,7319,7319,73-
18 ene 202419,4719,4719,4719,4719,47-
17 ene 202419,3019,3019,3019,3019,30-
16 ene 202419,3919,3919,3919,3919,39-
12 ene 202419,4419,4419,4419,4419,44-
11 ene 202419,4119,4119,4119,4119,41-
10 ene 202419,3519,3519,3519,3519,35-
09 ene 202419,1719,1719,1719,1719,17-
08 ene 202419,1219,1219,1219,1219,12-
05 ene 202418,6718,6718,6718,6718,67-
04 ene 202418,6118,6118,6118,6118,61-
03 ene 202418,6518,6518,6518,6518,65-
02 ene 202418,9018,9018,9018,9018,90-
29 dic 202319,2619,2619,2619,2619,26-
28 dic 202319,3619,3619,3619,3619,36-
27 dic 202319,3319,3319,3319,3319,33-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...