Mercados españoles cerrados

Altegris/AACA Opportunistic Real Estt A (RAAAX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
12,15-0,03 (-0,25%)
A partir del 08:05AM EDT. Mercado abierto.
Intervalo de fechas:
19 abr 2023 - 19 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
19 abr 2024------
18 abr 202412,1512,1512,1512,1512,15-
17 abr 202412,1812,1812,1812,1812,18-
16 abr 202412,3412,3412,3412,3412,34-
15 abr 202412,4812,4812,4812,4812,48-
12 abr 202412,6812,6812,6812,6812,68-
11 abr 202412,7512,7512,7512,7512,75-
10 abr 202412,6612,6612,6612,6612,66-
09 abr 202413,0613,0613,0613,0613,06-
08 abr 202412,9012,9012,9012,9012,90-
05 abr 202412,9112,9112,9112,9112,91-
04 abr 202412,8012,8012,8012,8012,80-
03 abr 202412,9212,9212,9212,9212,92-
02 abr 202412,9112,9112,9112,9112,91-
01 abr 202413,1013,1013,1013,1013,10-
28 mar 202413,2013,2013,2013,2013,20-
27 mar 202413,0813,0813,0813,0813,08-
26 mar 202412,8612,8612,8612,8612,86-
25 mar 202412,8712,8712,8712,8712,87-
22 mar 202412,8912,8912,8912,8912,89-
21 mar 202413,0313,0313,0313,0313,03-
20 mar 202412,9012,9012,9012,9012,90-
19 mar 202412,7512,7512,7512,7512,75-
18 mar 202412,7112,7112,7112,7112,71-
15 mar 202412,7012,7012,7012,7012,70-
14 mar 202412,6612,6612,6612,6612,66-
13 mar 202412,8212,8212,8212,8212,82-
12 mar 202412,8712,8712,8712,8712,87-
11 mar 202412,8112,8112,8112,8112,81-
08 mar 202412,8712,8712,8712,8712,87-
07 mar 202412,7912,7912,7912,7912,79-
06 mar 202412,6912,6912,6912,6912,69-
05 mar 202412,6412,6412,6412,6412,64-
04 mar 202412,7912,7912,7912,7912,79-
01 mar 202412,7912,7912,7912,7912,79-
29 feb 202412,5912,5912,5912,5912,59-
28 feb 202412,3812,3812,3812,3812,38-
27 feb 202412,3112,3112,3112,3112,31-
26 feb 202412,2812,2812,2812,2812,28-
23 feb 202412,4212,4212,4212,4212,42-
22 feb 202412,3612,3612,3612,3612,36-
21 feb 202412,3312,3312,3312,3312,33-
20 feb 202412,3112,3112,3112,3112,31-
16 feb 202412,4112,4112,4112,4112,41-
15 feb 202412,5712,5712,5712,5712,57-
14 feb 202412,2712,2712,2712,2712,27-
13 feb 202412,1912,1912,1912,1912,19-
12 feb 202412,6012,6012,6012,6012,60-
09 feb 202412,5812,5812,5812,5812,58-
08 feb 202412,5112,5112,5112,5112,51-
07 feb 202412,3812,3812,3812,3812,38-
06 feb 202412,4012,4012,4012,4012,40-
05 feb 202412,2712,2712,2712,2712,27-
02 feb 202412,5012,5012,5012,5012,50-
01 feb 202412,5912,5912,5912,5912,59-
31 ene 202412,3912,3912,3912,3912,39-
30 ene 202412,5712,5712,5712,5712,57-
29 ene 202412,7012,7012,7012,7012,70-
26 ene 202412,5412,5412,5412,5412,54-
25 ene 202412,5312,5312,5312,5312,53-
24 ene 202412,3212,3212,3212,3212,32-
23 ene 202412,4712,4712,4712,4712,47-
22 ene 202412,4912,4912,4912,4912,49-
19 ene 202412,3412,3412,3412,3412,34-
18 ene 202412,1912,1912,1912,1912,19-
17 ene 202412,1812,1812,1812,1812,18-
16 ene 202412,4212,4212,4212,4212,42-
12 ene 202412,4912,4912,4912,4912,49-
11 ene 202412,4412,4412,4412,4412,44-
10 ene 202412,5412,5412,5412,5412,54-
09 ene 202412,5512,5512,5512,5512,55-
08 ene 202412,6612,6612,6612,6612,66-
05 ene 202412,4712,4712,4712,4712,47-
04 ene 202412,4512,4512,4512,4512,45-
03 ene 202412,4412,4412,4412,4412,44-
02 ene 202412,7412,7412,7412,7412,74-
29 dic 202312,6512,6512,6512,6512,65-
28 dic 202312,8212,8212,8212,8212,82-
27 dic 202312,7812,7812,7812,7812,78-
26 dic 202312,7712,7712,7712,7712,77-
22 dic 202312,6412,6412,6412,6412,64-
21 dic 202312,6012,6012,6012,6012,60-
20 dic 202312,4012,4012,4012,4012,40-
19 dic 202312,6412,6412,6412,6412,64-
18 dic 202312,4612,4612,4612,4612,46-
15 dic 202312,4912,4912,4912,4912,49-
14 dic 202312,6812,6812,6812,6812,68-
13 dic 202312,3212,3212,3212,3212,32-
12 dic 202311,8911,8911,8911,8911,89-
11 dic 202311,9211,9211,9211,9211,92-
08 dic 202311,8911,8911,8911,8911,89-
07 dic 202311,8311,8311,8311,8311,83-
06 dic 202311,7711,7711,7711,7711,77-
05 dic 202311,7911,7911,7911,7911,79-
04 dic 202311,8911,8911,8911,8911,89-
01 dic 202311,8711,8711,8711,8711,87-
30 nov 202311,5611,5611,5611,5611,56-
29 nov 202311,4911,4911,4911,4911,49-
28 nov 202311,3911,3911,3911,3911,39-
27 nov 202311,3811,3811,3811,3811,38-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...