Mercados españoles cerrados en 8 hrs 20 min

Paradigm Value (PVFAX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
58,71-0,10 (-0,17%)
Al cierre: 08:01PM EDT
Intervalo de fechas:
25 jun 2023 - 25 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
24 jun 202458,7158,7158,7158,7158,71-
21 jun 202458,8158,8158,8158,8158,81-
20 jun 202458,5558,5558,5558,5558,55-
18 jun 202459,2559,2559,2559,2559,25-
17 jun 202458,9758,9758,9758,9758,97-
14 jun 202458,3958,3958,3958,3958,39-
13 jun 202459,0859,0859,0859,0859,08-
12 jun 202459,4559,4559,4559,4559,45-
11 jun 202458,5458,5458,5458,5458,54-
10 jun 202458,7458,7458,7458,7458,74-
07 jun 202458,5558,5558,5558,5558,55-
06 jun 202459,1159,1159,1159,1159,11-
05 jun 202459,5359,5359,5359,5359,53-
04 jun 202458,4058,4058,4058,4058,40-
03 jun 202459,3459,3459,3459,3459,34-
31 may 202459,6259,6259,6259,6259,62-
30 may 202459,3159,3159,3159,3159,31-
29 may 202459,1659,1659,1659,1659,16-
28 may 202459,8559,8559,8559,8559,85-
24 may 202459,8059,8059,8059,8059,80-
23 may 202459,0059,0059,0059,0059,00-
22 may 202459,5359,5359,5359,5359,53-
21 may 202459,8659,8659,8659,8659,86-
20 may 202460,2860,2860,2860,2860,28-
17 may 202459,9859,9859,9859,9859,98-
16 may 202460,1760,1760,1760,1760,17-
15 may 202460,5860,5860,5860,5860,58-
14 may 202460,0660,0660,0660,0660,06-
13 may 202459,4659,4659,4659,4659,46-
10 may 202459,6259,6259,6259,6259,62-
09 may 202459,6359,6359,6359,6359,63-
08 may 202459,5259,5259,5259,5259,52-
07 may 202459,4659,4659,4659,4659,46-
06 may 202458,9558,9558,9558,9558,95-
03 may 202458,0258,0258,0258,0258,02-
02 may 202457,4157,4157,4157,4157,41-
01 may 202456,8656,8656,8656,8656,86-
30 abr 202456,4856,4856,4856,4856,48-
29 abr 202457,5757,5757,5757,5757,57-
26 abr 202457,0857,0857,0857,0857,08-
25 abr 202456,3756,3756,3756,3756,37-
24 abr 202456,5056,5056,5056,5056,50-
23 abr 202456,3856,3856,3856,3856,38-
22 abr 202455,5855,5855,5855,5855,58-
19 abr 202455,2955,2955,2955,2955,29-
18 abr 202455,4755,4755,4755,4755,47-
17 abr 202455,8055,8055,8055,8055,80-
16 abr 202456,5156,5156,5156,5156,51-
15 abr 202456,7356,7356,7356,7356,73-
12 abr 202457,4157,4157,4157,4157,41-
11 abr 202458,6258,6258,6258,6258,62-
10 abr 202458,0958,0958,0958,0958,09-
09 abr 202459,7559,7559,7559,7559,75-
08 abr 202459,4759,4759,4759,4759,47-
05 abr 202459,2959,2959,2959,2959,29-
04 abr 202458,9158,9158,9158,9158,91-
03 abr 202459,5559,5559,5559,5559,55-
02 abr 202459,1659,1659,1659,1659,16-
01 abr 202460,0560,0560,0560,0560,05-
28 mar 202460,4260,4260,4260,4260,42-
27 mar 202460,0960,0960,0960,0960,09-
26 mar 202458,9258,9258,9258,9258,92-
25 mar 202458,8858,8858,8858,8858,88-
22 mar 202459,4359,4359,4359,4359,43-
21 mar 202459,8759,8759,8759,8759,87-
20 mar 202459,0759,0759,0759,0759,07-
19 mar 202458,1358,1358,1358,1358,13-
18 mar 202457,7657,7657,7657,7657,76-
15 mar 202457,8357,8357,8357,8357,83-
14 mar 202458,0758,0758,0758,0758,07-
13 mar 202458,9758,9758,9758,9758,97-
12 mar 202459,2459,2459,2459,2459,24-
11 mar 202459,2359,2359,2359,2359,23-
08 mar 202459,6759,6759,6759,6759,67-
07 mar 202460,3160,3160,3160,3160,31-
06 mar 202459,8559,8559,8559,8559,85-
05 mar 202459,3859,3859,3859,3859,38-
04 mar 202459,8959,8959,8959,8959,89-
01 mar 202459,4159,4159,4159,4159,41-
29 feb 202458,4658,4658,4658,4658,46-
28 feb 202457,9857,9857,9857,9857,98-
27 feb 202457,8857,8857,8857,8857,88-
26 feb 202457,5457,5457,5457,5457,54-
23 feb 202457,2357,2357,2357,2357,23-
22 feb 202456,8856,8856,8856,8856,88-
21 feb 202456,1256,1256,1256,1256,12-
20 feb 202455,9955,9955,9955,9955,99-
16 feb 202457,0157,0157,0157,0157,01-
15 feb 202457,3257,3257,3257,3257,32-
14 feb 202456,2156,2156,2156,2156,21-
13 feb 202454,8954,8954,8954,8954,89-
12 feb 202456,7956,7956,7956,7956,79-
09 feb 202456,3456,3456,3456,3456,34-
08 feb 202455,2955,2955,2955,2955,29-
07 feb 202454,7354,7354,7354,7354,73-
06 feb 202454,6754,6754,6754,6754,67-
05 feb 202454,7654,7654,7654,7654,76-
02 feb 202455,2955,2955,2955,2955,29-
01 feb 202455,4355,4355,4355,4355,43-
31 ene 202454,6254,6254,6254,6254,62-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...