Mercados españoles cerrados

AB Small Cap Growth K (QUAKX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
59,16+0,10 (+0,17%)
Al cierre: 08:06AM EDT
Intervalo de fechas:
05 jul 2023 - 05 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
05 jul 2024------
03 jul 202459,1659,1659,1659,1659,16-
02 jul 202459,0659,0659,0659,0659,06-
01 jul 202458,8958,8958,8958,8958,89-
28 jun 202459,3159,3159,3159,3159,31-
27 jun 202459,1859,1859,1859,1859,18-
26 jun 202458,6158,6158,6158,6158,61-
25 jun 202458,6858,6858,6858,6858,68-
24 jun 202458,7458,7458,7458,7458,74-
21 jun 202458,7758,7758,7758,7758,77-
20 jun 202458,5958,5958,5958,5958,59-
18 jun 202459,1359,1359,1359,1359,13-
17 jun 202458,8658,8658,8658,8658,86-
14 jun 202458,2958,2958,2958,2958,29-
13 jun 202459,1159,1159,1159,1159,11-
12 jun 202459,7459,7459,7459,7459,74-
11 jun 202458,7358,7358,7358,7358,73-
10 jun 202458,9558,9558,9558,9558,95-
07 jun 202458,1758,1758,1758,1758,17-
06 jun 202458,8058,8058,8058,8058,80-
05 jun 202459,3059,3059,3059,3059,30-
04 jun 202458,1458,1458,1458,1458,14-
03 jun 202458,9958,9958,9958,9958,99-
31 may 202459,4159,4159,4159,4159,41-
30 may 202459,4759,4759,4759,4759,47-
29 may 202459,2359,2359,2359,2359,23-
28 may 202459,8159,8159,8159,8159,81-
24 may 202459,7859,7859,7859,7859,78-
23 may 202458,8858,8858,8858,8858,88-
22 may 202459,6059,6059,6059,6059,60-
21 may 202460,0360,0360,0360,0360,03-
20 may 202460,2560,2560,2560,2560,25-
17 may 202459,9359,9359,9359,9359,93-
16 may 202460,0860,0860,0860,0860,08-
15 may 202460,8660,8660,8660,8660,86-
14 may 202459,4259,4259,4259,4259,42-
13 may 202458,7158,7158,7158,7158,71-
10 may 202459,0059,0059,0059,0059,00-
09 may 202459,1459,1459,1459,1459,14-
08 may 202458,8458,8458,8458,8458,84-
07 may 202459,7659,7659,7659,7659,76-
06 may 202459,3559,3559,3559,3559,35-
03 may 202458,2458,2458,2458,2458,24-
02 may 202457,4057,4057,4057,4057,40-
01 may 202456,5956,5956,5956,5956,59-
30 abr 202456,9056,9056,9056,9056,90-
29 abr 202458,0258,0258,0258,0258,02-
26 abr 202457,5557,5557,5557,5557,55-
25 abr 202456,8456,8456,8456,8456,84-
24 abr 202456,8456,8456,8456,8456,84-
23 abr 202457,1557,1557,1557,1557,15-
22 abr 202455,9255,9255,9255,9255,92-
19 abr 202455,3155,3155,3155,3155,31-
18 abr 202456,0456,0456,0456,0456,04-
17 abr 202456,5856,5856,5856,5856,58-
16 abr 202457,2057,2057,2057,2057,20-
15 abr 202456,9056,9056,9056,9056,90-
12 abr 202457,9957,9957,9957,9957,99-
11 abr 202459,4259,4259,4259,4259,42-
10 abr 202458,9958,9958,9958,9958,99-
09 abr 202460,1360,1360,1360,1360,13-
08 abr 202460,1160,1160,1160,1160,11-
05 abr 202459,8759,8759,8759,8759,87-
04 abr 202459,1659,1659,1659,1659,16-
03 abr 202459,9659,9659,9659,9659,96-
02 abr 202459,7659,7659,7659,7659,76-
01 abr 202460,9660,9660,9660,9660,96-
28 mar 202461,4461,4461,4461,4461,44-
27 mar 202461,4161,4161,4161,4161,41-
26 mar 202460,5860,5860,5860,5860,58-
25 mar 202460,5360,5360,5360,5360,53-
22 mar 202460,6760,6760,6760,6760,67-
21 mar 202461,2661,2661,2661,2661,26-
20 mar 202460,4960,4960,4960,4960,49-
19 mar 202459,7759,7759,7759,7759,77-
18 mar 202459,4359,4359,4359,4359,43-
15 mar 202459,5659,5659,5659,5659,56-
14 mar 202459,6559,6559,6559,6559,65-
13 mar 202460,7960,7960,7960,7960,79-
12 mar 202460,7160,7160,7160,7160,71-
11 mar 202460,2360,2360,2360,2360,23-
08 mar 202461,0061,0061,0061,0061,00-
07 mar 202461,5861,5861,5861,5861,58-
06 mar 202461,2261,2261,2261,2261,22-
05 mar 202460,7260,7260,7260,7260,72-
04 mar 202461,7661,7661,7661,7661,76-
01 mar 202461,5361,5361,5361,5361,53-
29 feb 202460,5560,5560,5560,5560,55-
28 feb 202460,3760,3760,3760,3760,37-
27 feb 202460,5960,5960,5960,5960,59-
26 feb 202459,2459,2459,2459,2459,24-
23 feb 202458,6658,6658,6658,6658,66-
22 feb 202458,7558,7558,7558,7558,75-
21 feb 202457,3357,3357,3357,3357,33-
20 feb 202457,8457,8457,8457,8457,84-
16 feb 202458,7258,7258,7258,7258,72-
15 feb 202459,1759,1759,1759,1759,17-
14 feb 202458,4058,4058,4058,4058,40-
13 feb 202456,9156,9156,9156,9156,91-
12 feb 202458,5358,5358,5358,5358,53-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...