Mercados españoles cerrados en 6 hrs 27 min

Pear Tree Polaris Foreign Value Instl (QFVIX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
24,40+0,16 (+0,66%)
Al cierre: 08:01PM EDT
Intervalo de fechas:
04 jun 2023 - 04 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 jun 202424,4024,4024,4024,4024,40-
31 may 202424,2424,2424,2424,2424,24-
30 may 202424,1324,1324,1324,1324,13-
29 may 202424,1424,1424,1424,1424,14-
28 may 202424,4824,4824,4824,4824,48-
24 may 202424,3024,3024,3024,3024,30-
23 may 202424,2424,2424,2424,2424,24-
22 may 202424,3124,3124,3124,3124,31-
21 may 202424,4924,4924,4924,4924,49-
20 may 202424,4924,4924,4924,4924,49-
17 may 202424,4024,4024,4024,4024,40-
16 may 202424,4124,4124,4124,4124,41-
15 may 202424,3024,3024,3024,3024,30-
14 may 202424,2324,2324,2324,2324,23-
13 may 202424,1824,1824,1824,1824,18-
10 may 202424,0824,0824,0824,0824,08-
09 may 202423,8723,8723,8723,8723,87-
08 may 202423,7423,7423,7423,7423,74-
07 may 202423,8423,8423,8423,8423,84-
06 may 202423,6823,6823,6823,6823,68-
03 may 202423,5523,5523,5523,5523,55-
02 may 202423,4723,4723,4723,4723,47-
01 may 202423,3523,3523,3523,3523,35-
30 abr 202423,3923,3923,3923,3923,39-
29 abr 202423,5823,5823,5823,5823,58-
26 abr 202423,3823,3823,3823,3823,38-
25 abr 202423,2323,2323,2323,2323,23-
24 abr 202423,3423,3423,3423,3423,34-
23 abr 202423,3323,3323,3323,3323,33-
22 abr 202423,1323,1323,1323,1323,13-
19 abr 202422,9522,9522,9522,9522,95-
18 abr 202423,0323,0323,0323,0323,03-
17 abr 202422,8122,8122,8122,8122,81-
16 abr 202422,8622,8622,8622,8622,86-
15 abr 202423,2023,2023,2023,2023,20-
12 abr 202423,2723,2723,2723,2723,27-
11 abr 202423,4823,4823,4823,4823,48-
10 abr 202423,6723,6723,6723,6723,67-
09 abr 202423,9123,9123,9123,9123,91-
08 abr 202423,9223,9223,9223,9223,92-
05 abr 202423,8323,8323,8323,8323,83-
04 abr 202423,9623,9623,9623,9623,96-
03 abr 202423,7323,7323,7323,7323,73-
02 abr 202423,6323,6323,6323,6323,63-
01 abr 202423,6323,6323,6323,6323,63-
28 mar 202423,7623,7623,7623,7623,76-
27 mar 202423,7723,7723,7723,7723,77-
26 mar 202423,7423,7423,7423,7423,74-
25 mar 202423,6023,6023,6023,6023,60-
22 mar 202423,6723,6723,6723,6723,67-
21 mar 202423,8023,8023,8023,8023,80-
20 mar 202423,5323,5323,5323,5323,53-
19 mar 202423,5023,5023,5023,5023,50-
18 mar 202423,4923,4923,4923,4923,49-
15 mar 202423,5223,5223,5223,5223,52-
14 mar 202423,5223,5223,5223,5223,52-
13 mar 202423,5223,5223,5223,5223,52-
12 mar 202423,3723,3723,3723,3723,37-
11 mar 202423,3223,3223,3223,3223,32-
08 mar 202423,4623,4623,4623,4623,46-
07 mar 202423,3223,3223,3223,3223,32-
06 mar 202423,2723,2723,2723,2723,27-
05 mar 202423,1423,1423,1423,1423,14-
04 mar 202423,1723,1723,1723,1723,17-
01 mar 202423,2023,2023,2023,2023,20-
29 feb 202423,0523,0523,0523,0523,05-
28 feb 202423,0223,0223,0223,0223,02-
27 feb 202423,1323,1323,1323,1323,13-
26 feb 202423,1223,1223,1223,1223,12-
23 feb 202423,2023,2023,2023,2023,20-
22 feb 202423,0723,0723,0723,0723,07-
21 feb 202422,9622,9622,9622,9622,96-
20 feb 202423,0023,0023,0023,0023,00-
16 feb 202422,9522,9522,9522,9522,95-
15 feb 202422,8622,8622,8622,8622,86-
14 feb 202422,7322,7322,7322,7322,73-
13 feb 202422,7022,7022,7022,7022,70-
12 feb 202422,8722,8722,8722,8722,87-
09 feb 202422,7722,7722,7722,7722,77-
08 feb 202422,7722,7722,7722,7722,77-
07 feb 202422,7822,7822,7822,7822,78-
06 feb 202422,7522,7522,7522,7522,75-
05 feb 202422,6222,6222,6222,6222,62-
02 feb 202422,9522,9522,9522,9522,95-
01 feb 202422,9122,9122,9122,9122,91-
31 ene 202422,9422,9422,9422,9422,94-
30 ene 202422,9022,9022,9022,9022,90-
29 ene 202422,9022,9022,9022,9022,90-
26 ene 202422,8522,8522,8522,8522,85-
25 ene 202422,7622,7622,7622,7622,76-
24 ene 202422,7322,7322,7322,7322,73-
23 ene 202422,4722,4722,4722,4722,47-
22 ene 202422,4822,4822,4822,4822,48-
19 ene 202422,2922,2922,2922,2922,29-
18 ene 202422,1522,1522,1522,1522,15-
17 ene 202422,0922,0922,0922,0922,09-
16 ene 202422,3822,3822,3822,3822,38-
12 ene 202422,7422,7422,7422,7422,74-
11 ene 202422,5422,5422,5422,5422,54-
10 ene 202422,5822,5822,5822,5822,58-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...