Mercados españoles cerrados

PRIMECAP Odyssey Aggressive Growth (POAGX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
43,10+0,60 (+1,41%)
Al cierre: 05:00PM EDT
Intervalo de fechas:
26 abr 2023 - 26 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 abr 2024------
25 abr 202442,5042,5042,5042,5042,50-
24 abr 202442,7342,7342,7342,7342,73-
23 abr 202442,6642,6642,6642,6642,66-
22 abr 202442,0142,0142,0142,0142,01-
19 abr 202441,5741,5741,5741,5741,57-
18 abr 202442,1042,1042,1042,1042,10-
17 abr 202442,3142,3142,3142,3142,31-
16 abr 202442,6242,6242,6242,6242,62-
15 abr 202442,8442,8442,8442,8442,84-
12 abr 202443,4243,4243,4243,4243,42-
11 abr 202444,3944,3944,3944,3944,39-
10 abr 202444,0244,0244,0244,0244,02-
09 abr 202444,6644,6644,6644,6644,66-
08 abr 202444,4444,4444,4444,4444,44-
05 abr 202444,2744,2744,2744,2744,27-
04 abr 202443,9843,9843,9843,9843,98-
03 abr 202444,4744,4744,4744,4744,47-
02 abr 202444,2244,2244,2244,2244,22-
01 abr 202444,9644,9644,9644,9644,96-
28 mar 202444,9144,9144,9144,9144,91-
27 mar 202444,8344,8344,8344,8344,83-
26 mar 202444,2944,2944,2944,2944,29-
25 mar 202444,2744,2744,2744,2744,27-
22 mar 202444,2544,2544,2544,2544,25-
21 mar 202444,4344,4344,4344,4344,43-
20 mar 202443,9143,9143,9143,9143,91-
19 mar 202443,4243,4243,4243,4243,42-
18 mar 202443,3043,3043,3043,3043,30-
15 mar 202443,0943,0943,0943,0943,09-
14 mar 202443,3443,3443,3443,3443,34-
13 mar 202443,9443,9443,9443,9443,94-
12 mar 202443,9243,9243,9243,9243,92-
11 mar 202443,6443,6443,6443,6443,64-
08 mar 202443,8343,8343,8343,8343,83-
07 mar 202444,1844,1844,1844,1844,18-
06 mar 202443,7243,7243,7243,7243,72-
05 mar 202443,3443,3443,3443,3443,34-
04 mar 202443,9943,9943,9943,9943,99-
01 mar 202444,1944,1944,1944,1944,19-
29 feb 202443,3743,3743,3743,3743,37-
28 feb 202443,2743,2743,2743,2743,27-
27 feb 202443,7443,7443,7443,7443,74-
26 feb 202443,4643,4643,4643,4643,46-
23 feb 202443,2543,2543,2543,2543,25-
22 feb 202443,3943,3943,3943,3943,39-
21 feb 202442,8142,8142,8142,8142,81-
20 feb 202442,9442,9442,9442,9442,94-
16 feb 202443,3543,3543,3543,3543,35-
15 feb 202443,5743,5743,5743,5743,57-
14 feb 202443,2043,2043,2043,2043,20-
13 feb 202442,5542,5542,5542,5542,55-
12 feb 202443,5843,5843,5843,5843,58-
09 feb 202443,4343,4343,4343,4343,43-
08 feb 202442,8442,8442,8442,8442,84-
07 feb 202442,6142,6142,6142,6142,61-
06 feb 202442,4642,4642,4642,4642,46-
05 feb 202442,0942,0942,0942,0942,09-
02 feb 202442,1442,1442,1442,1442,14-
01 feb 202442,1442,1442,1442,1442,14-
31 ene 202441,6241,6241,6241,6241,62-
30 ene 202442,4242,4242,4242,4242,42-
29 ene 202442,7942,7942,7942,7942,79-
26 ene 202442,2542,2542,2542,2542,25-
25 ene 202442,4242,4242,4242,4242,42-
24 ene 202442,4742,4742,4742,4742,47-
23 ene 202442,3842,3842,3842,3842,38-
22 ene 202442,2042,2042,2042,2042,20-
19 ene 202441,8441,8441,8441,8441,84-
18 ene 202441,5441,5441,5441,5441,54-
17 ene 202441,2041,2041,2041,2041,20-
16 ene 202441,5841,5841,5841,5841,58-
12 ene 202441,8241,8241,8241,8241,82-
11 ene 202442,1642,1642,1642,1642,16-
10 ene 202442,2242,2242,2242,2242,22-
09 ene 202442,2542,2542,2542,2542,25-
08 ene 202442,4442,4442,4442,4442,44-
05 ene 202441,6441,6441,6441,6441,64-
04 ene 202441,7141,7141,7141,7141,71-
03 ene 202441,9541,9541,9541,9541,95-
02 ene 202442,4542,4542,4542,4542,45-
29 dic 202342,9142,9142,9142,9142,91-
28 dic 202343,2043,2043,2043,2043,20-
27 dic 202343,3143,3143,3143,3143,31-
26 dic 202343,1243,1243,1243,1243,12-
22 dic 202342,8142,8142,8142,8142,81-
21 dic 202342,6842,6842,6842,6842,68-
20 dic 202341,8141,8141,8141,8141,81-
19 dic 202342,7542,7542,7542,7542,75-
18 dic 202342,2642,2642,2642,2642,26-
15 dic 202342,3142,3142,3142,3142,31-
15 dic 20230.009 Dividendo
15 dic 20232.37 Plusvalía
14 dic 202344,7344,7344,7344,7342,35-
13 dic 202343,9143,9143,9143,9141,57-
12 dic 202343,2043,2043,2043,2040,90-
11 dic 202342,8042,8042,8042,8040,52-
08 dic 202342,6642,6642,6642,6640,39-
07 dic 202342,5742,5742,5742,5740,31-
06 dic 202342,1942,1942,1942,1939,95-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...