Mercados españoles abiertos en 8 hrs 55 min

AQR International Multi-Style I (QICLX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
13,89+0,01 (+0,07%)
Al cierre: 08:01PM EDT
Intervalo de fechas:
30 jun 2023 - 30 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 jun 202413,8913,8913,8913,8913,89-
27 jun 202413,8813,8813,8813,8813,88-
26 jun 202413,8313,8313,8313,8313,83-
25 jun 202413,9413,9413,9413,9413,94-
24 jun 202413,9013,9013,9013,9013,90-
21 jun 202413,7713,7713,7713,7713,77-
20 jun 202413,8913,8913,8913,8913,89-
18 jun 202413,8913,8913,8913,8913,89-
17 jun 202413,8213,8213,8213,8213,82-
14 jun 202413,7413,7413,7413,7413,74-
13 jun 202413,9113,9113,9113,9113,91-
12 jun 202414,1414,1414,1414,1414,14-
11 jun 202414,0214,0214,0214,0214,02-
10 jun 202414,2014,2014,2014,2014,20-
07 jun 202414,1814,1814,1814,1814,18-
06 jun 202414,3014,3014,3014,3014,30-
05 jun 202414,2614,2614,2614,2614,26-
04 jun 202414,2114,2114,2114,2114,21-
03 jun 202414,2914,2914,2914,2914,29-
31 may 202414,1314,1314,1314,1314,13-
30 may 202414,1314,1314,1314,1314,13-
29 may 202414,0414,0414,0414,0414,04-
28 may 202414,2714,2714,2714,2714,27-
24 may 202414,2414,2414,2414,2414,24-
23 may 202414,1114,1114,1114,1114,11-
22 may 202414,1514,1514,1514,1514,15-
21 may 202414,2814,2814,2814,2814,28-
20 may 202414,3114,3114,3114,3114,31-
17 may 202414,2714,2714,2714,2714,27-
16 may 202414,2014,2014,2014,2014,20-
15 may 202414,2514,2514,2514,2514,25-
14 may 202414,1414,1414,1414,1414,14-
13 may 202414,0714,0714,0714,0714,07-
10 may 202414,1014,1014,1014,1014,10-
09 may 202414,0614,0614,0614,0614,06-
08 may 202413,9313,9313,9313,9313,93-
07 may 202413,9713,9713,9713,9713,97-
06 may 202413,9513,9513,9513,9513,95-
03 may 202413,8313,8313,8313,8313,83-
02 may 202413,7313,7313,7313,7313,73-
01 may 202413,5413,5413,5413,5413,54-
30 abr 202413,5713,5713,5713,5713,57-
29 abr 202413,7613,7613,7613,7613,76-
26 abr 202413,7413,7413,7413,7413,74-
25 abr 202413,6813,6813,6813,6813,68-
24 abr 202413,7313,7313,7313,7313,73-
23 abr 202413,7613,7613,7613,7613,76-
22 abr 202413,5813,5813,5813,5813,58-
19 abr 202413,4013,4013,4013,4013,40-
18 abr 202413,4113,4113,4113,4113,41-
17 abr 202413,4213,4213,4213,4213,42-
16 abr 202413,4513,4513,4513,4513,45-
15 abr 202413,6013,6013,6013,6013,60-
12 abr 202413,6113,6113,6113,6113,61-
11 abr 202413,7913,7913,7913,7913,79-
10 abr 202413,8113,8113,8113,8113,81-
09 abr 202413,9613,9613,9613,9613,96-
08 abr 202414,0014,0014,0014,0014,00-
05 abr 202413,9213,9213,9213,9213,92-
04 abr 202413,8713,8713,8713,8713,87-
03 abr 202413,9313,9313,9313,9313,93-
02 abr 202413,8113,8113,8113,8113,81-
01 abr 202413,8313,8313,8313,8313,83-
28 mar 202413,9113,9113,9113,9113,91-
27 mar 202413,9413,9413,9413,9413,94-
26 mar 202413,8613,8613,8613,8613,86-
25 mar 202413,8413,8413,8413,8413,84-
22 mar 202413,8413,8413,8413,8413,84-
21 mar 202413,9013,9013,9013,9013,90-
20 mar 202413,8813,8813,8813,8813,88-
19 mar 202413,7513,7513,7513,7513,75-
18 mar 202413,6913,6913,6913,6913,69-
15 mar 202413,7113,7113,7113,7113,71-
14 mar 202413,6613,6613,6613,6613,66-
13 mar 202413,7113,7113,7113,7113,71-
12 mar 202413,6913,6913,6913,6913,69-
11 mar 202413,5513,5513,5513,5513,55-
08 mar 202413,6213,6213,6213,6213,62-
07 mar 202413,7013,7013,7013,7013,70-
06 mar 202413,5313,5313,5313,5313,53-
05 mar 202413,3813,3813,3813,3813,38-
04 mar 202413,4113,4113,4113,4113,41-
01 mar 202413,4313,4313,4313,4313,43-
29 feb 202413,2813,2813,2813,2813,28-
28 feb 202413,2713,2713,2713,2713,27-
27 feb 202413,3113,3113,3113,3113,31-
26 feb 202413,2913,2913,2913,2913,29-
23 feb 202413,3113,3113,3113,3113,31-
22 feb 202413,2713,2713,2713,2713,27-
21 feb 202413,1113,1113,1113,1113,11-
20 feb 202413,1013,1013,1013,1013,10-
16 feb 202413,0713,0713,0713,0713,07-
15 feb 202413,0713,0713,0713,0713,07-
14 feb 202412,9212,9212,9212,9212,92-
13 feb 202412,7712,7712,7712,7712,77-
12 feb 202412,9912,9912,9912,9912,99-
09 feb 202412,9412,9412,9412,9412,94-
08 feb 202412,9112,9112,9112,9112,91-
07 feb 202412,9312,9312,9312,9312,93-
06 feb 202412,9112,9112,9112,9112,91-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...