Mercados españoles cerrados

Polen International Growth Institutional (POIIX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
16,23-0,05 (-0,31%)
A partir del 08:05AM EDT. Mercado abierto.
Intervalo de fechas:
05 jun 2023 - 05 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
05 jun 2024------
04 jun 202416,2316,2316,2316,2316,23-
03 jun 202416,2816,2816,2816,2816,28-
31 may 202416,2516,2516,2516,2516,25-
30 may 202416,1016,1016,1016,1016,10-
29 may 202416,1116,1116,1116,1116,11-
28 may 202416,3516,3516,3516,3516,35-
24 may 202416,3716,3716,3716,3716,37-
23 may 202416,3216,3216,3216,3216,32-
22 may 202416,3716,3716,3716,3716,37-
21 may 202416,4216,4216,4216,4216,42-
20 may 202416,4816,4816,4816,4816,48-
17 may 202416,4516,4516,4516,4516,45-
16 may 202416,4416,4416,4416,4416,44-
15 may 202416,6416,6416,6416,6416,64-
14 may 202416,4016,4016,4016,4016,40-
13 may 202416,3016,3016,3016,3016,30-
10 may 202416,3216,3216,3216,3216,32-
09 may 202416,3116,3116,3116,3116,31-
08 may 202416,2416,2416,2416,2416,24-
07 may 202416,3716,3716,3716,3716,37-
06 may 202416,3516,3516,3516,3516,35-
03 may 202416,1916,1916,1916,1916,19-
02 may 202415,9715,9715,9715,9715,97-
01 may 202415,8415,8415,8415,8415,84-
30 abr 202415,8015,8015,8015,8015,80-
29 abr 202416,0116,0116,0116,0116,01-
26 abr 202416,0616,0616,0616,0616,06-
25 abr 202415,9615,9615,9615,9615,96-
24 abr 202416,1316,1316,1316,1316,13-
23 abr 202416,2216,2216,2216,2216,22-
22 abr 202415,9215,9215,9215,9215,92-
19 abr 202415,7215,7215,7215,7215,72-
18 abr 202415,7715,7715,7715,7715,77-
17 abr 202415,8315,8315,8315,8315,83-
16 abr 202415,9115,9115,9115,9115,91-
15 abr 202416,0016,0016,0016,0016,00-
12 abr 202416,4016,4016,4016,4016,40-
11 abr 202416,4016,4016,4016,4016,40-
10 abr 202416,3816,3816,3816,3816,38-
09 abr 202416,6416,6416,6416,6416,64-
08 abr 202416,6616,6616,6616,6616,66-
05 abr 202416,6916,6916,6916,6916,69-
04 abr 202416,5216,5216,5216,5216,52-
03 abr 202416,7216,7216,7216,7216,72-
02 abr 202416,7416,7416,7416,7416,74-
01 abr 202416,9716,9716,9716,9716,97-
28 mar 202417,0417,0417,0417,0417,04-
27 mar 202417,0417,0417,0417,0417,04-
26 mar 202416,9416,9416,9416,9416,94-
25 mar 202416,9116,9116,9116,9116,91-
22 mar 202416,8916,8916,8916,8916,89-
21 mar 202417,0417,0417,0417,0417,04-
20 mar 202417,0317,0317,0317,0317,03-
19 mar 202416,9116,9116,9116,9116,91-
18 mar 202416,8416,8416,8416,8416,84-
15 mar 202416,9216,9216,9216,9216,92-
14 mar 202417,0617,0617,0617,0617,06-
13 mar 202417,1017,1017,1017,1017,10-
12 mar 202417,1917,1917,1917,1917,19-
11 mar 202416,9416,9416,9416,9416,94-
08 mar 202417,0517,0517,0517,0517,05-
07 mar 202417,1617,1617,1617,1617,16-
06 mar 202417,0717,0717,0717,0717,07-
05 mar 202416,9416,9416,9416,9416,94-
04 mar 202417,0417,0417,0417,0417,04-
01 mar 202416,9916,9916,9916,9916,99-
29 feb 202416,8716,8716,8716,8716,87-
28 feb 202416,8816,8816,8816,8816,88-
27 feb 202417,0317,0317,0317,0317,03-
26 feb 202417,0117,0117,0117,0117,01-
23 feb 202416,9716,9716,9716,9716,97-
22 feb 202416,9916,9916,9916,9916,99-
21 feb 202416,5516,5516,5516,5516,55-
20 feb 202416,6216,6216,6216,6216,62-
16 feb 202416,6016,6016,6016,6016,60-
15 feb 202416,6716,6716,6716,6716,67-
14 feb 202416,7216,7216,7216,7216,72-
13 feb 202416,4316,4316,4316,4316,43-
12 feb 202416,8116,8116,8116,8116,81-
09 feb 202416,9216,9216,9216,9216,92-
08 feb 202416,7916,7916,7916,7916,79-
07 feb 202416,6916,6916,6916,6916,69-
06 feb 202416,5816,5816,5816,5816,58-
05 feb 202416,5216,5216,5216,5216,52-
02 feb 202416,5416,5416,5416,5416,54-
01 feb 202416,6416,6416,6416,6416,64-
31 ene 202416,4516,4516,4516,4516,45-
30 ene 202416,6116,6116,6116,6116,61-
29 ene 202416,6616,6616,6616,6616,66-
26 ene 202416,5616,5616,5616,5616,56-
25 ene 202416,4216,4216,4216,4216,42-
24 ene 202416,3816,3816,3816,3816,38-
23 ene 202416,2616,2616,2616,2616,26-
22 ene 202416,2616,2616,2616,2616,26-
19 ene 202416,1916,1916,1916,1916,19-
18 ene 202416,0216,0216,0216,0216,02-
17 ene 202415,8315,8315,8315,8315,83-
16 ene 202415,9415,9415,9415,9415,94-
12 ene 202416,1616,1616,1616,1616,16-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...