Mercados españoles cerrados

Polen Growth Investor (POLRX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
42,47-0,24 (-0,56%)
A partir del 08:05AM EDT. Mercado abierto.
Intervalo de fechas:
19 abr 2023 - 19 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
19 abr 2024------
18 abr 202442,4742,4742,4742,4742,47-
17 abr 202442,7142,7142,7142,7142,71-
16 abr 202442,9542,9542,9542,9542,95-
15 abr 202442,7842,7842,7842,7842,78-
12 abr 202444,2344,2344,2344,2344,23-
11 abr 202444,2344,2344,2344,2344,23-
10 abr 202443,8543,8543,8543,8543,85-
09 abr 202444,2944,2944,2944,2944,29-
08 abr 202444,1344,1344,1344,1344,13-
05 abr 202444,1144,1144,1144,1144,11-
04 abr 202443,3943,3943,3943,3943,39-
03 abr 202443,9343,9343,9343,9343,93-
02 abr 202443,8643,8643,8643,8643,86-
01 abr 202444,2144,2144,2144,2144,21-
28 mar 202444,2144,2144,2144,2144,21-
27 mar 202444,1744,1744,1744,1744,17-
26 mar 202444,1544,1544,1544,1544,15-
25 mar 202444,1844,1844,1844,1844,18-
22 mar 202444,3644,3644,3644,3644,36-
21 mar 202444,5344,5344,5344,5344,53-
20 mar 202444,6344,6344,6344,6344,63-
19 mar 202444,2944,2944,2944,2944,29-
18 mar 202444,0244,0244,0244,0244,02-
15 mar 202443,7243,7243,7243,7243,72-
14 mar 202444,6844,6844,6844,6844,68-
13 mar 202444,4544,4544,4544,4544,45-
12 mar 202444,5444,5444,5444,5444,54-
11 mar 202443,8943,8943,8943,8943,89-
08 mar 202443,9643,9643,9643,9643,96-
07 mar 202444,1144,1144,1144,1144,11-
06 mar 202443,5643,5643,5643,5643,56-
05 mar 202443,4443,4443,4443,4443,44-
04 mar 202444,3744,3744,3744,3744,37-
01 mar 202444,6744,6744,6744,6744,67-
29 feb 202444,3844,3844,3844,3844,38-
28 feb 202444,0444,0444,0444,0444,04-
27 feb 202444,1444,1444,1444,1444,14-
26 feb 202444,1744,1744,1744,1744,17-
23 feb 202444,2844,2844,2844,2844,28-
22 feb 202444,2044,2044,2044,2044,20-
21 feb 202443,1543,1543,1543,1543,15-
20 feb 202443,1043,1043,1043,1043,10-
16 feb 202443,5343,5343,5343,5343,53-
15 feb 202444,0244,0244,0244,0244,02-
14 feb 202443,9443,9443,9443,9443,94-
13 feb 202443,3543,3543,3543,3543,35-
12 feb 202444,0444,0444,0444,0444,04-
09 feb 202444,4144,4144,4144,4144,41-
08 feb 202443,8643,8643,8643,8643,86-
07 feb 202443,9343,9343,9343,9343,93-
06 feb 202443,5443,5443,5443,5443,54-
05 feb 202443,6043,6043,6043,6043,60-
02 feb 202443,7643,7643,7643,7643,76-
01 feb 202443,1143,1143,1143,1143,11-
31 ene 202442,5142,5142,5142,5142,51-
30 ene 202443,3943,3943,3943,3943,39-
29 ene 202443,6143,6143,6143,6143,61-
26 ene 202442,9542,9542,9542,9542,95-
25 ene 202442,7242,7242,7242,7242,72-
24 ene 202442,4942,4942,4942,4942,49-
23 ene 202442,2342,2342,2342,2342,23-
22 ene 202442,1342,1342,1342,1342,13-
19 ene 202442,1542,1542,1542,1542,15-
18 ene 202441,6241,6241,6241,6241,62-
17 ene 202441,1841,1841,1841,1841,18-
16 ene 202441,2641,2641,2641,2641,26-
12 ene 202441,5541,5541,5541,5541,55-
11 ene 202441,4941,4941,4941,4941,49-
10 ene 202441,2141,2141,2141,2141,21-
09 ene 202440,8040,8040,8040,8040,80-
08 ene 202440,6140,6140,6140,6140,61-
05 ene 202439,7839,7839,7839,7839,78-
04 ene 202439,7439,7439,7439,7439,74-
03 ene 202439,9039,9039,9039,9039,90-
02 ene 202440,3040,3040,3040,3040,30-
29 dic 202341,0241,0241,0241,0241,02-
28 dic 202341,0241,0241,0241,0241,02-
27 dic 202340,9740,9740,9740,9740,97-
26 dic 202340,9840,9840,9840,9840,98-
22 dic 202340,9440,9440,9440,9440,94-
21 dic 202341,0541,0541,0541,0541,05-
20 dic 202340,5940,5940,5940,5940,59-
19 dic 202341,0641,0641,0641,0641,06-
18 dic 202340,8840,8840,8840,8840,88-
15 dic 202340,4240,4240,4240,4240,42-
14 dic 202340,2240,2240,2240,2240,22-
13 dic 202340,7740,7740,7740,7740,77-
12 dic 202340,3240,3240,3240,3240,32-
11 dic 202340,0540,0540,0540,0540,05-
08 dic 202339,9039,9039,9039,9039,90-
07 dic 202339,7439,7439,7439,7439,74-
06 dic 202339,3339,3339,3339,3339,33-
05 dic 202339,5039,5039,5039,5039,50-
04 dic 202339,4639,4639,4639,4639,46-
01 dic 202339,8939,8939,8939,8939,89-
30 nov 202339,6139,6139,6139,6139,61-
29 nov 202339,3939,3939,3939,3939,39-
28 nov 202339,2839,2839,2839,2839,28-
27 nov 202339,2739,2739,2739,2739,27-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...