Mercados españoles cerrados

AB Small Cap Growth Advisor (QUAYX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
62,22+0,67 (+1,09%)
Al cierre: 08:05AM EDT
Intervalo de fechas:
23 abr 2023 - 23 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
23 abr 2024------
22 abr 202462,2262,2262,2262,2262,22-
19 abr 202461,5561,5561,5561,5561,55-
18 abr 202462,3662,3662,3662,3662,36-
17 abr 202462,9662,9662,9662,9662,96-
16 abr 202463,6463,6463,6463,6463,64-
15 abr 202463,3163,3163,3163,3163,31-
12 abr 202464,5364,5364,5364,5364,53-
11 abr 202466,1166,1166,1166,1166,11-
10 abr 202465,6365,6365,6365,6365,63-
09 abr 202466,9066,9066,9066,9066,90-
08 abr 202466,8766,8766,8766,8766,87-
05 abr 202466,6166,6166,6166,6166,61-
04 abr 202465,8265,8265,8265,8265,82-
03 abr 202466,7166,7166,7166,7166,71-
02 abr 202466,4966,4966,4966,4966,49-
01 abr 202467,8267,8267,8267,8267,82-
28 mar 202468,3668,3668,3668,3668,36-
27 mar 202468,3268,3268,3268,3268,32-
26 mar 202467,4067,4067,4067,4067,40-
25 mar 202467,3467,3467,3467,3467,34-
22 mar 202467,5067,5067,5067,5067,50-
21 mar 202468,1568,1568,1568,1568,15-
20 mar 202467,2967,2967,2967,2967,29-
19 mar 202466,4966,4966,4966,4966,49-
18 mar 202466,1266,1266,1266,1266,12-
15 mar 202466,2666,2666,2666,2666,26-
14 mar 202466,3666,3666,3666,3666,36-
13 mar 202467,6367,6367,6367,6367,63-
12 mar 202467,5467,5467,5467,5467,54-
11 mar 202467,0067,0067,0067,0067,00-
08 mar 202467,8667,8667,8667,8667,86-
07 mar 202468,5068,5068,5068,5068,50-
06 mar 202468,1068,1068,1068,1068,10-
05 mar 202467,5467,5467,5467,5467,54-
04 mar 202468,7068,7068,7068,7068,70-
01 mar 202468,4568,4568,4568,4568,45-
29 feb 202467,3567,3567,3567,3567,35-
28 feb 202467,1667,1667,1667,1667,16-
27 feb 202467,4067,4067,4067,4067,40-
26 feb 202465,9065,9065,9065,9065,90-
23 feb 202465,2565,2565,2565,2565,25-
22 feb 202465,3565,3565,3565,3565,35-
21 feb 202463,7763,7763,7763,7763,77-
20 feb 202464,3464,3464,3464,3464,34-
16 feb 202465,3165,3165,3165,3165,31-
15 feb 202465,8165,8165,8165,8165,81-
14 feb 202464,9664,9664,9664,9664,96-
13 feb 202463,3063,3063,3063,3063,30-
12 feb 202465,1065,1065,1065,1065,10-
09 feb 202464,8664,8664,8664,8664,86-
08 feb 202463,5263,5263,5263,5263,52-
07 feb 202462,5962,5962,5962,5962,59-
06 feb 202462,0262,0262,0262,0262,02-
05 feb 202461,7461,7461,7461,7461,74-
02 feb 202462,2762,2762,2762,2762,27-
01 feb 202461,9461,9461,9461,9461,94-
31 ene 202460,6560,6560,6560,6560,65-
30 ene 202461,8261,8261,8261,8261,82-
29 ene 202462,2962,2962,2962,2962,29-
26 ene 202461,1561,1561,1561,1561,15-
25 ene 202461,0361,0361,0361,0361,03-
24 ene 202460,8560,8560,8560,8560,85-
23 ene 202461,6161,6161,6161,6161,61-
22 ene 202461,6661,6661,6661,6661,66-
19 ene 202460,4260,4260,4260,4260,42-
18 ene 202459,9459,9459,9459,9459,94-
17 ene 202459,5759,5759,5759,5759,57-
16 ene 202459,9159,9159,9159,9159,91-
12 ene 202460,0560,0560,0560,0560,05-
11 ene 202460,0860,0860,0860,0860,08-
10 ene 202460,4060,4060,4060,4060,40-
09 ene 202460,1960,1960,1960,1960,19-
08 ene 202460,4360,4360,4360,4360,43-
05 ene 202458,9858,9858,9858,9858,98-
04 ene 202458,9358,9358,9358,9358,93-
03 ene 202459,1359,1359,1359,1359,13-
02 ene 202460,9360,9360,9360,9360,93-
29 dic 202361,8961,8961,8961,8961,89-
28 dic 202362,6662,6662,6662,6662,66-
27 dic 202362,8662,8662,8662,8662,86-
26 dic 202362,6762,6762,6762,6762,67-
22 dic 202361,7961,7961,7961,7961,79-
21 dic 202360,9860,9860,9860,9860,98-
20 dic 202359,8059,8059,8059,8059,80-
19 dic 202361,0761,0761,0761,0761,07-
18 dic 202360,3460,3460,3460,3460,34-
15 dic 202360,5360,5360,5360,5360,53-
14 dic 202360,8260,8260,8260,8260,82-
13 dic 202359,4559,4559,4559,4559,45-
12 dic 202357,9257,9257,9257,9257,92-
11 dic 202357,5957,5957,5957,5957,59-
08 dic 202357,3157,3157,3157,3157,31-
07 dic 202357,0557,0557,0557,0557,05-
06 dic 202356,7656,7656,7656,7656,76-
05 dic 202357,2757,2757,2757,2757,27-
04 dic 202357,8957,8957,8957,8957,89-
01 dic 202357,4657,4657,4657,4657,46-
30 nov 202355,9655,9655,9655,9655,96-
29 nov 202355,7055,7055,7055,7055,70-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...