Mercados españoles cerrados en 7 hrs 18 min

PRIMECAP Odyssey Growth (POGRX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
36,69+0,38 (+1,05%)
Al cierre: 08:01PM EDT
Intervalo de fechas:
23 abr 2023 - 23 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
22 abr 202436,6936,6936,6936,6936,69-
19 abr 202436,3136,3136,3136,3136,31-
18 abr 202436,6436,6436,6436,6436,64-
17 abr 202436,7936,7936,7936,7936,79-
16 abr 202437,0037,0037,0037,0037,00-
15 abr 202437,1537,1537,1537,1537,15-
12 abr 202437,5037,5037,5037,5037,50-
11 abr 202438,2738,2738,2738,2738,27-
10 abr 202438,0338,0338,0338,0338,03-
09 abr 202438,4838,4838,4838,4838,48-
08 abr 202438,4338,4338,4338,4338,43-
05 abr 202438,3238,3238,3238,3238,32-
04 abr 202438,0838,0838,0838,0838,08-
03 abr 202438,5338,5338,5338,5338,53-
02 abr 202438,4238,4238,4238,4238,42-
01 abr 202438,9038,9038,9038,9038,90-
28 mar 202438,9038,9038,9038,9038,90-
27 mar 202438,8638,8638,8638,8638,86-
26 mar 202438,3938,3938,3938,3938,39-
25 mar 202438,4038,4038,4038,4038,40-
22 mar 202438,4338,4338,4338,4338,43-
21 mar 202438,5538,5538,5538,5538,55-
20 mar 202438,1738,1738,1738,1738,17-
19 mar 202437,7837,7837,7837,7837,78-
18 mar 202437,7237,7237,7237,7237,72-
15 mar 202437,5437,5437,5437,5437,54-
14 mar 202437,7837,7837,7837,7837,78-
13 mar 202438,1338,1338,1338,1338,13-
12 mar 202438,1738,1738,1738,1738,17-
11 mar 202437,9437,9437,9437,9437,94-
08 mar 202438,0538,0538,0538,0538,05-
07 mar 202438,3138,3138,3138,3138,31-
06 mar 202437,9937,9937,9937,9937,99-
05 mar 202437,7237,7237,7237,7237,72-
04 mar 202438,1738,1738,1738,1738,17-
01 mar 202438,1838,1838,1838,1838,18-
29 feb 202437,6537,6537,6537,6537,65-
28 feb 202437,8437,8437,8437,8437,84-
27 feb 202438,1438,1438,1438,1438,14-
26 feb 202437,9837,9837,9837,9837,98-
23 feb 202437,9137,9137,9137,9137,91-
22 feb 202437,8637,8637,8637,8637,86-
21 feb 202437,3137,3137,3137,3137,31-
20 feb 202437,3037,3037,3037,3037,30-
16 feb 202437,6237,6237,6237,6237,62-
15 feb 202437,7237,7237,7237,7237,72-
14 feb 202437,4037,4037,4037,4037,40-
13 feb 202436,8836,8836,8836,8836,88-
12 feb 202437,6637,6637,6637,6637,66-
09 feb 202437,5137,5137,5137,5137,51-
08 feb 202437,1437,1437,1437,1437,14-
07 feb 202436,9236,9236,9236,9236,92-
06 feb 202436,8736,8736,8736,8736,87-
05 feb 202436,6836,6836,6836,6836,68-
02 feb 202436,6936,6936,6936,6936,69-
01 feb 202436,6436,6436,6436,6436,64-
31 ene 202436,1336,1336,1336,1336,13-
30 ene 202436,7336,7336,7336,7336,73-
29 ene 202436,9036,9036,9036,9036,90-
26 ene 202436,5836,5836,5836,5836,58-
25 ene 202436,7436,7436,7436,7436,74-
24 ene 202436,6636,6636,6636,6636,66-
23 ene 202436,5736,5736,5736,5736,57-
22 ene 202436,4736,4736,4736,4736,47-
19 ene 202435,9535,9535,9535,9535,95-
18 ene 202435,9535,9535,9535,9535,95-
17 ene 202435,7035,7035,7035,7035,70-
16 ene 202436,0136,0136,0136,0136,01-
12 ene 202436,2436,2436,2436,2436,24-
11 ene 202436,4036,4036,4036,4036,40-
10 ene 202436,4236,4236,4236,4236,42-
09 ene 202436,4536,4536,4536,4536,45-
08 ene 202436,6536,6536,6536,6536,65-
05 ene 202436,0836,0836,0836,0836,08-
04 ene 202436,1036,1036,1036,1036,10-
03 ene 202436,2436,2436,2436,2436,24-
02 ene 202436,5136,5136,5136,5136,51-
29 dic 202336,7436,7436,7436,7436,74-
28 dic 202336,9136,9136,9136,9136,91-
27 dic 202336,9536,9536,9536,9536,95-
26 dic 202336,7836,7836,7836,7836,78-
22 dic 202336,5236,5236,5236,5236,52-
21 dic 202336,3836,3836,3836,3836,38-
20 dic 202335,7735,7735,7735,7735,77-
19 dic 202336,4036,4036,4036,4036,40-
18 dic 202336,0136,0136,0136,0136,01-
15 dic 202335,9935,9935,9935,9935,99-
15 dic 20230.193 Dividendo
15 dic 20234.686 Plusvalía
14 dic 202340,9240,9240,9240,9236,04-
13 dic 202340,4440,4440,4440,4435,62-
12 dic 202339,8539,8539,8539,8535,10-
11 dic 202339,6439,6439,6439,6434,91-
08 dic 202339,4539,4539,4539,4534,75-
07 dic 202339,3439,3439,3439,3434,65-
06 dic 202339,0139,0139,0139,0134,36-
05 dic 202338,9938,9938,9938,9934,34-
04 dic 202339,1239,1239,1239,1234,46-
01 dic 202339,2539,2539,2539,2534,57-
30 nov 202338,9338,9338,9338,9334,29-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...