Mercados españoles cerrados

Polen Growth Institutional (POLIX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
43,68+0,29 (+0,67%)
A partir del 08:05AM EDT. Mercado abierto.
Intervalo de fechas:
23 abr 2023 - 23 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
23 abr 2024------
22 abr 202443,6843,6843,6843,6843,68-
19 abr 202443,3943,3943,3943,3943,39-
18 abr 202444,0744,0744,0744,0744,07-
17 abr 202444,3144,3144,3144,3144,31-
16 abr 202444,5644,5644,5644,5644,56-
15 abr 202444,3844,3844,3844,3844,38-
12 abr 202445,8945,8945,8945,8945,89-
11 abr 202445,8945,8945,8945,8945,89-
10 abr 202445,5045,5045,5045,5045,50-
09 abr 202445,9545,9545,9545,9545,95-
08 abr 202445,7945,7945,7945,7945,79-
05 abr 202445,7645,7645,7645,7645,76-
04 abr 202445,0145,0145,0145,0145,01-
03 abr 202445,5845,5845,5845,5845,58-
02 abr 202445,5045,5045,5045,5045,50-
01 abr 202445,8645,8645,8645,8645,86-
28 mar 202445,8645,8645,8645,8645,86-
27 mar 202445,8245,8245,8245,8245,82-
26 mar 202445,8045,8045,8045,8045,80-
25 mar 202445,8345,8345,8345,8345,83-
22 mar 202446,0246,0246,0246,0246,02-
21 mar 202446,2046,2046,2046,2046,20-
20 mar 202446,2946,2946,2946,2946,29-
19 mar 202445,9445,9445,9445,9445,94-
18 mar 202445,6745,6745,6745,6745,67-
15 mar 202445,3545,3545,3545,3545,35-
14 mar 202446,3546,3546,3546,3546,35-
13 mar 202446,1146,1146,1146,1146,11-
12 mar 202446,2046,2046,2046,2046,20-
11 mar 202445,5245,5245,5245,5245,52-
08 mar 202445,6045,6045,6045,6045,60-
07 mar 202445,7545,7545,7545,7545,75-
06 mar 202445,1845,1845,1845,1845,18-
05 mar 202445,0645,0645,0645,0645,06-
04 mar 202446,0246,0246,0246,0246,02-
01 mar 202446,3346,3346,3346,3346,33-
29 feb 202446,0346,0346,0346,0346,03-
28 feb 202445,6845,6845,6845,6845,68-
27 feb 202445,7845,7845,7845,7845,78-
26 feb 202445,8145,8145,8145,8145,81-
23 feb 202445,9245,9245,9245,9245,92-
22 feb 202445,8445,8445,8445,8445,84-
21 feb 202444,7644,7644,7644,7644,76-
20 feb 202444,7044,7044,7044,7044,70-
16 feb 202445,1545,1545,1545,1545,15-
15 feb 202445,6645,6645,6645,6645,66-
14 feb 202445,5745,5745,5745,5745,57-
13 feb 202444,9544,9544,9544,9544,95-
12 feb 202445,6845,6845,6845,6845,68-
09 feb 202446,0546,0546,0546,0546,05-
08 feb 202445,4845,4845,4845,4845,48-
07 feb 202445,5645,5645,5645,5645,56-
06 feb 202445,1545,1545,1545,1545,15-
05 feb 202445,2145,2145,2145,2145,21-
02 feb 202445,3845,3845,3845,3845,38-
01 feb 202444,7044,7044,7044,7044,70-
31 ene 202444,0844,0844,0844,0844,08-
30 ene 202445,0045,0045,0045,0045,00-
29 ene 202445,2245,2245,2245,2245,22-
26 ene 202444,5444,5444,5444,5444,54-
25 ene 202444,2944,2944,2944,2944,29-
24 ene 202444,0644,0644,0644,0644,06-
23 ene 202443,7943,7943,7943,7943,79-
22 ene 202443,6943,6943,6943,6943,69-
19 ene 202443,7043,7043,7043,7043,70-
18 ene 202443,1543,1543,1543,1543,15-
17 ene 202442,7042,7042,7042,7042,70-
16 ene 202442,7842,7842,7842,7842,78-
12 ene 202443,0943,0943,0943,0943,09-
11 ene 202443,0243,0243,0243,0243,02-
10 ene 202442,7242,7242,7242,7242,72-
09 ene 202442,3042,3042,3042,3042,30-
08 ene 202442,1142,1142,1142,1142,11-
05 ene 202441,2441,2441,2441,2441,24-
04 ene 202441,2141,2141,2141,2141,21-
03 ene 202441,3741,3741,3741,3741,37-
02 ene 202441,7841,7841,7841,7841,78-
29 dic 202342,5342,5342,5342,5342,53-
28 dic 202342,5342,5342,5342,5342,53-
27 dic 202342,4742,4742,4742,4742,47-
26 dic 202342,4942,4942,4942,4942,49-
22 dic 202342,4442,4442,4442,4442,44-
21 dic 202342,5542,5542,5542,5542,55-
20 dic 202342,0742,0742,0742,0742,07-
19 dic 202342,5742,5742,5742,5742,57-
18 dic 202342,3742,3742,3742,3742,37-
15 dic 202341,9041,9041,9041,9041,90-
14 dic 202341,7041,7041,7041,7041,70-
13 dic 202342,2642,2642,2642,2642,26-
12 dic 202341,8041,8041,8041,8041,80-
11 dic 202341,5241,5241,5241,5241,52-
08 dic 202341,3641,3641,3641,3641,36-
07 dic 202341,1941,1941,1941,1941,19-
06 dic 202340,7740,7740,7740,7740,77-
05 dic 202340,9440,9440,9440,9440,94-
04 dic 202340,9040,9040,9040,9040,90-
01 dic 202341,3541,3541,3541,3541,35-
30 nov 202341,0641,0641,0641,0641,06-
29 nov 202340,8340,8340,8340,8340,83-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...