Mercados españoles cerrados

Altegris/AACA Opportunistic Real Estt I (RAAIX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
12,34-0,03 (-0,24%)
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 202412,3412,3412,3412,3412,34-
17 abr 202412,3712,3712,3712,3712,37-
16 abr 202412,5312,5312,5312,5312,53-
15 abr 202412,6812,6812,6812,6812,68-
12 abr 202412,8812,8812,8812,8812,88-
11 abr 202412,9512,9512,9512,9512,95-
10 abr 202412,8612,8612,8612,8612,86-
09 abr 202413,2613,2613,2613,2613,26-
08 abr 202413,1013,1013,1013,1013,10-
05 abr 202413,1113,1113,1113,1113,11-
04 abr 202413,0013,0013,0013,0013,00-
03 abr 202413,1313,1313,1313,1313,13-
02 abr 202413,1113,1113,1113,1113,11-
01 abr 202413,3113,3113,3113,3113,31-
28 mar 202413,4113,4113,4113,4113,41-
27 mar 202413,2913,2913,2913,2913,29-
26 mar 202413,0713,0713,0713,0713,07-
25 mar 202413,0713,0713,0713,0713,07-
22 mar 202413,0913,0913,0913,0913,09-
21 mar 202413,2313,2313,2313,2313,23-
20 mar 202413,1013,1013,1013,1013,10-
19 mar 202412,9512,9512,9512,9512,95-
18 mar 202412,9112,9112,9112,9112,91-
15 mar 202412,9012,9012,9012,9012,90-
14 mar 202412,8512,8512,8512,8512,85-
13 mar 202413,0213,0213,0213,0213,02-
12 mar 202413,0713,0713,0713,0713,07-
11 mar 202413,0113,0113,0113,0113,01-
08 mar 202413,0713,0713,0713,0713,07-
07 mar 202412,9812,9812,9812,9812,98-
06 mar 202412,8912,8912,8912,8912,89-
05 mar 202412,8412,8412,8412,8412,84-
04 mar 202412,9912,9912,9912,9912,99-
01 mar 202412,9912,9912,9912,9912,99-
29 feb 202412,7812,7812,7812,7812,78-
28 feb 202412,5712,5712,5712,5712,57-
27 feb 202412,5012,5012,5012,5012,50-
26 feb 202412,4712,4712,4712,4712,47-
23 feb 202412,6112,6112,6112,6112,61-
22 feb 202412,5512,5512,5512,5512,55-
21 feb 202412,5212,5212,5212,5212,52-
20 feb 202412,4912,4912,4912,4912,49-
16 feb 202412,6012,6012,6012,6012,60-
15 feb 202412,7712,7712,7712,7712,77-
14 feb 202412,4612,4612,4612,4612,46-
13 feb 202412,3812,3812,3812,3812,38-
12 feb 202412,7912,7912,7912,7912,79-
09 feb 202412,7812,7812,7812,7812,78-
08 feb 202412,7012,7012,7012,7012,70-
07 feb 202412,5712,5712,5712,5712,57-
06 feb 202412,5912,5912,5912,5912,59-
05 feb 202412,4612,4612,4612,4612,46-
02 feb 202412,6912,6912,6912,6912,69-
01 feb 202412,7812,7812,7812,7812,78-
31 ene 202412,5812,5812,5812,5812,58-
30 ene 202412,7612,7612,7612,7612,76-
29 ene 202412,8912,8912,8912,8912,89-
26 ene 202412,7312,7312,7312,7312,73-
25 ene 202412,7212,7212,7212,7212,72-
24 ene 202412,5112,5112,5112,5112,51-
23 ene 202412,6612,6612,6612,6612,66-
22 ene 202412,6812,6812,6812,6812,68-
19 ene 202412,5212,5212,5212,5212,52-
18 ene 202412,3812,3812,3812,3812,38-
17 ene 202412,3712,3712,3712,3712,37-
16 ene 202412,6112,6112,6112,6112,61-
12 ene 202412,6812,6812,6812,6812,68-
11 ene 202412,6312,6312,6312,6312,63-
10 ene 202412,7312,7312,7312,7312,73-
09 ene 202412,7312,7312,7312,7312,73-
08 ene 202412,8512,8512,8512,8512,85-
05 ene 202412,6512,6512,6512,6512,65-
04 ene 202412,6412,6412,6412,6412,64-
03 ene 202412,6312,6312,6312,6312,63-
02 ene 202412,9412,9412,9412,9412,94-
29 dic 202312,8412,8412,8412,8412,84-
28 dic 202313,0113,0113,0113,0113,01-
27 dic 202312,9712,9712,9712,9712,97-
26 dic 202312,9612,9612,9612,9612,96-
22 dic 202312,8312,8312,8312,8312,83-
21 dic 202312,7812,7812,7812,7812,78-
20 dic 202312,5812,5812,5812,5812,58-
19 dic 202312,8312,8312,8312,8312,83-
18 dic 202312,6512,6512,6512,6512,65-
15 dic 202312,6812,6812,6812,6812,68-
14 dic 202312,8712,8712,8712,8712,87-
13 dic 202312,5012,5012,5012,5012,50-
12 dic 202312,0712,0712,0712,0712,07-
11 dic 202312,1012,1012,1012,1012,10-
08 dic 202312,0712,0712,0712,0712,07-
07 dic 202312,0012,0012,0012,0012,00-
06 dic 202311,9511,9511,9511,9511,95-
05 dic 202311,9711,9711,9711,9711,97-
04 dic 202312,0712,0712,0712,0712,07-
01 dic 202312,0412,0412,0412,0412,04-
30 nov 202311,7311,7311,7311,7311,73-
29 nov 202311,6611,6611,6611,6611,66-
28 nov 202311,5611,5611,5611,5611,56-
27 nov 202311,5511,5511,5511,5511,55-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...