Mercados españoles cerrados

Pear Tree Polaris Foreign Value Ord (QFVOX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
23,76-0,19 (-0,79%)
Al cierre: 08:01PM EDT
Intervalo de fechas:
23 jun 2023 - 23 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
21 jun 202423,7623,7623,7623,7623,76-
20 jun 202423,9523,9523,9523,9523,95-
18 jun 202423,7823,7823,7823,7823,78-
17 jun 202423,6123,6123,6123,6123,61-
14 jun 202423,5323,5323,5323,5323,53-
13 jun 202423,8523,8523,8523,8523,85-
12 jun 202424,1924,1924,1924,1924,19-
11 jun 202423,8523,8523,8523,8523,85-
10 jun 202424,0524,0524,0524,0524,05-
07 jun 202424,2324,2324,2324,2324,23-
06 jun 202424,3024,3024,3024,3024,30-
05 jun 202424,2124,2124,2124,2124,21-
04 jun 202424,2824,2824,2824,2824,28-
03 jun 202424,4924,4924,4924,4924,49-
31 may 202424,3324,3324,3324,3324,33-
30 may 202424,2224,2224,2224,2224,22-
29 may 202424,2324,2324,2324,2324,23-
28 may 202424,5824,5824,5824,5824,58-
24 may 202424,3924,3924,3924,3924,39-
23 may 202424,3324,3324,3324,3324,33-
22 may 202424,4124,4124,4124,4124,41-
21 may 202424,5924,5924,5924,5924,59-
20 may 202424,5824,5824,5824,5824,58-
17 may 202424,5024,5024,5024,5024,50-
16 may 202424,5124,5124,5124,5124,51-
15 may 202424,3924,3924,3924,3924,39-
14 may 202424,3224,3224,3224,3224,32-
13 may 202424,2824,2824,2824,2824,28-
10 may 202424,1724,1724,1724,1724,17-
09 may 202423,9723,9723,9723,9723,97-
08 may 202423,8423,8423,8423,8423,84-
07 may 202423,9323,9323,9323,9323,93-
06 may 202423,7723,7723,7723,7723,77-
03 may 202423,6523,6523,6523,6523,65-
02 may 202423,5623,5623,5623,5623,56-
01 may 202423,4423,4423,4423,4423,44-
30 abr 202423,4823,4823,4823,4823,48-
29 abr 202423,6723,6723,6723,6723,67-
26 abr 202423,4823,4823,4823,4823,48-
25 abr 202423,3223,3223,3223,3223,32-
24 abr 202423,4323,4323,4323,4323,43-
23 abr 202423,4323,4323,4323,4323,43-
22 abr 202423,2323,2323,2323,2323,23-
19 abr 202423,0523,0523,0523,0523,05-
18 abr 202423,1223,1223,1223,1223,12-
17 abr 202422,9022,9022,9022,9022,90-
16 abr 202422,9622,9622,9622,9622,96-
15 abr 202423,3023,3023,3023,3023,30-
12 abr 202423,3723,3723,3723,3723,37-
11 abr 202423,5823,5823,5823,5823,58-
10 abr 202423,7723,7723,7723,7723,77-
09 abr 202424,0124,0124,0124,0124,01-
08 abr 202424,0224,0224,0224,0224,02-
05 abr 202423,9423,9423,9423,9423,94-
04 abr 202424,0724,0724,0724,0724,07-
03 abr 202423,8423,8423,8423,8423,84-
02 abr 202423,7323,7323,7323,7323,73-
01 abr 202423,7423,7423,7423,7423,74-
28 mar 202423,8623,8623,8623,8623,86-
27 mar 202423,8823,8823,8823,8823,88-
26 mar 202423,8423,8423,8423,8423,84-
25 mar 202423,7023,7023,7023,7023,70-
22 mar 202423,7823,7823,7823,7823,78-
21 mar 202423,9123,9123,9123,9123,91-
20 mar 202423,6423,6423,6423,6423,64-
19 mar 202423,6123,6123,6123,6123,61-
18 mar 202423,5923,5923,5923,5923,59-
15 mar 202423,6223,6223,6223,6223,62-
14 mar 202423,6323,6323,6323,6323,63-
13 mar 202423,6323,6323,6323,6323,63-
12 mar 202423,4823,4823,4823,4823,48-
11 mar 202423,4323,4323,4323,4323,43-
08 mar 202423,5723,5723,5723,5723,57-
07 mar 202423,4223,4223,4223,4223,42-
06 mar 202423,3723,3723,3723,3723,37-
05 mar 202423,2423,2423,2423,2423,24-
04 mar 202423,2823,2823,2823,2823,28-
01 mar 202423,3123,3123,3123,3123,31-
29 feb 202423,1623,1623,1623,1623,16-
28 feb 202423,1323,1323,1323,1323,13-
27 feb 202423,2423,2423,2423,2423,24-
26 feb 202423,2323,2323,2323,2323,23-
23 feb 202423,3123,3123,3123,3123,31-
22 feb 202423,1923,1923,1923,1923,19-
21 feb 202423,0723,0723,0723,0723,07-
20 feb 202423,1123,1123,1123,1123,11-
16 feb 202423,0623,0623,0623,0623,06-
15 feb 202422,9722,9722,9722,9722,97-
14 feb 202422,8422,8422,8422,8422,84-
13 feb 202422,8122,8122,8122,8122,81-
12 feb 202422,9822,9822,9822,9822,98-
09 feb 202422,8822,8822,8822,8822,88-
08 feb 202422,8922,8922,8922,8922,89-
07 feb 202422,8922,8922,8922,8922,89-
06 feb 202422,8622,8622,8622,8622,86-
05 feb 202422,7322,7322,7322,7322,73-
02 feb 202423,0623,0623,0623,0623,06-
01 feb 202423,0223,0223,0223,0223,02-
31 ene 202423,0623,0623,0623,0623,06-
30 ene 202423,0223,0223,0223,0223,02-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...