Mercados españoles cerrados

Impax Small Cap A (PXSAX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
16,04-0,02 (-0,12%)
A partir del 08:05AM EDT. Mercado abierto.
Intervalo de fechas:
08 jul 2023 - 08 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
08 jul 2024------
05 jul 202416,0416,0416,0416,0416,04-
03 jul 202416,0616,0616,0616,0616,06-
02 jul 202416,0516,0516,0516,0516,05-
01 jul 202416,0116,0116,0116,0116,01-
28 jun 202416,1616,1616,1616,1616,16-
27 jun 202416,0716,0716,0716,0716,07-
26 jun 202416,0016,0016,0016,0016,00-
25 jun 202416,0616,0616,0616,0616,06-
24 jun 202416,1516,1516,1516,1516,15-
21 jun 202416,1516,1516,1516,1516,15-
20 jun 202416,1116,1116,1116,1116,11-
18 jun 202416,1616,1616,1616,1616,16-
17 jun 202416,1416,1416,1416,1416,14-
14 jun 202416,0816,0816,0816,0816,08-
13 jun 202416,2716,2716,2716,2716,27-
12 jun 202416,4316,4316,4316,4316,43-
11 jun 202416,2316,2316,2316,2316,23-
10 jun 202416,2916,2916,2916,2916,29-
07 jun 202416,2616,2616,2616,2616,26-
06 jun 202416,3916,3916,3916,3916,39-
05 jun 202416,4916,4916,4916,4916,49-
04 jun 202416,2816,2816,2816,2816,28-
03 jun 202416,5216,5216,5216,5216,52-
31 may 202416,5616,5616,5616,5616,56-
30 may 202416,4216,4216,4216,4216,42-
29 may 202416,3716,3716,3716,3716,37-
28 may 202416,5816,5816,5816,5816,58-
24 may 202416,6616,6616,6616,6616,66-
23 may 202416,4716,4716,4716,4716,47-
22 may 202416,7116,7116,7116,7116,71-
21 may 202416,7416,7416,7416,7416,74-
20 may 202416,7316,7316,7316,7316,73-
17 may 202416,7416,7416,7416,7416,74-
16 may 202416,8016,8016,8016,8016,80-
15 may 202416,8116,8116,8116,8116,81-
14 may 202416,7016,7016,7016,7016,70-
13 may 202416,5716,5716,5716,5716,57-
10 may 202416,5616,5616,5616,5616,56-
09 may 202416,6016,6016,6016,6016,60-
08 may 202416,3816,3816,3816,3816,38-
07 may 202416,4516,4516,4516,4516,45-
06 may 202416,4216,4216,4216,4216,42-
03 may 202416,2316,2316,2316,2316,23-
02 may 202416,1716,1716,1716,1716,17-
01 may 202416,0416,0416,0416,0416,04-
30 abr 202415,9215,9215,9215,9215,92-
29 abr 202416,1716,1716,1716,1716,17-
26 abr 202416,1216,1216,1216,1216,12-
25 abr 202416,0016,0016,0016,0016,00-
24 abr 202416,1316,1316,1316,1316,13-
23 abr 202416,1216,1216,1216,1216,12-
22 abr 202415,9115,9115,9115,9115,91-
19 abr 202415,8415,8415,8415,8415,84-
18 abr 202415,7515,7515,7515,7515,75-
17 abr 202415,8315,8315,8315,8315,83-
16 abr 202416,0016,0016,0016,0016,00-
15 abr 202416,0316,0316,0316,0316,03-
12 abr 202416,1916,1916,1916,1916,19-
11 abr 202416,4716,4716,4716,4716,47-
10 abr 202416,4316,4316,4316,4316,43-
09 abr 202416,7916,7916,7916,7916,79-
08 abr 202416,6516,6516,6516,6516,65-
05 abr 202416,5316,5316,5316,5316,53-
04 abr 202416,4516,4516,4516,4516,45-
03 abr 202416,5316,5316,5316,5316,53-
02 abr 202416,4816,4816,4816,4816,48-
01 abr 202416,6816,6816,6816,6816,68-
28 mar 202416,8216,8216,8216,8216,82-
27 mar 202416,7816,7816,7816,7816,78-
26 mar 202416,4816,4816,4816,4816,48-
25 mar 202416,4616,4616,4616,4616,46-
22 mar 202416,5016,5016,5016,5016,50-
21 mar 202416,6216,6216,6216,6216,62-
20 mar 202416,4816,4816,4816,4816,48-
19 mar 202416,3216,3216,3216,3216,32-
18 mar 202416,1916,1916,1916,1916,19-
15 mar 202416,2516,2516,2516,2516,25-
14 mar 202416,1916,1916,1916,1916,19-
13 mar 202416,4316,4316,4316,4316,43-
12 mar 202416,4616,4616,4616,4616,46-
11 mar 202416,4616,4616,4616,4616,46-
08 mar 202416,5116,5116,5116,5116,51-
07 mar 202416,5016,5016,5016,5016,50-
06 mar 202416,4216,4216,4216,4216,42-
05 mar 202416,3016,3016,3016,3016,30-
04 mar 202416,4016,4016,4016,4016,40-
01 mar 202416,4016,4016,4016,4016,40-
29 feb 202416,3116,3116,3116,3116,31-
28 feb 202416,2316,2316,2316,2316,23-
27 feb 202416,3216,3216,3216,3216,32-
26 feb 202416,1816,1816,1816,1816,18-
23 feb 202416,1616,1616,1616,1616,16-
22 feb 202416,1816,1816,1816,1816,18-
21 feb 202416,0616,0616,0616,0616,06-
20 feb 202416,1216,1216,1216,1216,12-
16 feb 202416,2516,2516,2516,2516,25-
15 feb 202416,3516,3516,3516,3516,35-
14 feb 202416,0616,0616,0616,0616,06-
13 feb 202415,8415,8415,8415,8415,84-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...