Mercados españoles cerrados
S&P 500
5.537,02 +28,01 (+0,51%) Nasdaq
18.188,30 +159,54 (+0,88%) NIKKEI 225
40.913,65 +332,89 (+0,82%) Dólar/Euro
1,0815 +0,0028 (+0,26%) Petróleo Brent
87,50 +0,16 (+0,18%) Bitcoin EUR
53.745,19 -1.879,86 (-3,38%)
Victory RS Growth Fund (RGRYX)
Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 08:00PM EDT
Intervalo de fechas:
04 jul 2023 - 04 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 03 jul 2024 | 33,34 | 33,34 | 33,34 | 33,34 | 33,34 | - |
| 02 jul 2024 | 33,04 | 33,04 | 33,04 | 33,04 | 33,04 | - |
| 01 jul 2024 | 32,79 | 32,79 | 32,79 | 32,79 | 32,79 | - |
| 28 jun 2024 | 32,56 | 32,56 | 32,56 | 32,56 | 32,56 | - |
| 27 jun 2024 | 32,78 | 32,78 | 32,78 | 32,78 | 32,78 | - |
| 26 jun 2024 | 32,70 | 32,70 | 32,70 | 32,70 | 32,70 | - |
| 25 jun 2024 | 32,52 | 32,52 | 32,52 | 32,52 | 32,52 | - |
| 24 jun 2024 | 32,07 | 32,07 | 32,07 | 32,07 | 32,07 | - |
| 21 jun 2024 | 32,44 | 32,44 | 32,44 | 32,44 | 32,44 | - |
| 20 jun 2024 | 32,55 | 32,55 | 32,55 | 32,55 | 32,55 | - |
| 18 jun 2024 | 32,84 | 32,84 | 32,84 | 32,84 | 32,84 | - |
| 17 jun 2024 | 32,74 | 32,74 | 32,74 | 32,74 | 32,74 | - |
| 14 jun 2024 | 32,39 | 32,39 | 32,39 | 32,39 | 32,39 | - |
| 13 jun 2024 | 32,32 | 32,32 | 32,32 | 32,32 | 32,32 | - |
| 12 jun 2024 | 32,14 | 32,14 | 32,14 | 32,14 | 32,14 | - |
| 11 jun 2024 | 31,63 | 31,63 | 31,63 | 31,63 | 31,63 | - |
| 10 jun 2024 | 31,37 | 31,37 | 31,37 | 31,37 | 31,37 | - |
| 07 jun 2024 | 31,24 | 31,24 | 31,24 | 31,24 | 31,24 | - |
| 06 jun 2024 | 31,27 | 31,27 | 31,27 | 31,27 | 31,27 | - |
| 05 jun 2024 | 31,34 | 31,34 | 31,34 | 31,34 | 31,34 | - |
| 04 jun 2024 | 30,69 | 30,69 | 30,69 | 30,69 | 30,69 | - |
| 03 jun 2024 | 30,57 | 30,57 | 30,57 | 30,57 | 30,57 | - |
| 31 may 2024 | 30,38 | 30,38 | 30,38 | 30,38 | 30,38 | - |
| 30 may 2024 | 30,38 | 30,38 | 30,38 | 30,38 | 30,38 | - |
| 29 may 2024 | 30,84 | 30,84 | 30,84 | 30,84 | 30,84 | - |
| 28 may 2024 | 30,97 | 30,97 | 30,97 | 30,97 | 30,97 | - |
| 24 may 2024 | 30,82 | 30,82 | 30,82 | 30,82 | 30,82 | - |
| 23 may 2024 | 30,49 | 30,49 | 30,49 | 30,49 | 30,49 | - |
| 22 may 2024 | 30,51 | 30,51 | 30,51 | 30,51 | 30,51 | - |
| 21 may 2024 | 30,65 | 30,65 | 30,65 | 30,65 | 30,65 | - |
| 20 may 2024 | 30,60 | 30,60 | 30,60 | 30,60 | 30,60 | - |
| 17 may 2024 | 30,39 | 30,39 | 30,39 | 30,39 | 30,39 | - |
| 16 may 2024 | 30,41 | 30,41 | 30,41 | 30,41 | 30,41 | - |
| 15 may 2024 | 30,50 | 30,50 | 30,50 | 30,50 | 30,50 | - |
| 14 may 2024 | 29,95 | 29,95 | 29,95 | 29,95 | 29,95 | - |
| 13 may 2024 | 29,77 | 29,77 | 29,77 | 29,77 | 29,77 | - |
| 10 may 2024 | 29,81 | 29,81 | 29,81 | 29,81 | 29,81 | - |
| 09 may 2024 | 29,75 | 29,75 | 29,75 | 29,75 | 29,75 | - |
| 08 may 2024 | 29,66 | 29,66 | 29,66 | 29,66 | 29,66 | - |
| 07 may 2024 | 29,67 | 29,67 | 29,67 | 29,67 | 29,67 | - |
| 06 may 2024 | 29,72 | 29,72 | 29,72 | 29,72 | 29,72 | - |
| 03 may 2024 | 29,18 | 29,18 | 29,18 | 29,18 | 29,18 | - |
| 02 may 2024 | 28,69 | 28,69 | 28,69 | 28,69 | 28,69 | - |
| 01 may 2024 | 28,30 | 28,30 | 28,30 | 28,30 | 28,30 | - |
| 30 abr 2024 | 28,39 | 28,39 | 28,39 | 28,39 | 28,39 | - |
| 29 abr 2024 | 28,88 | 28,88 | 28,88 | 28,88 | 28,88 | - |
| 26 abr 2024 | 28,91 | 28,91 | 28,91 | 28,91 | 28,91 | - |
| 25 abr 2024 | 28,47 | 28,47 | 28,47 | 28,47 | 28,47 | - |
| 24 abr 2024 | 28,66 | 28,66 | 28,66 | 28,66 | 28,66 | - |
| 23 abr 2024 | 28,68 | 28,68 | 28,68 | 28,68 | 28,68 | - |
| 22 abr 2024 | 28,21 | 28,21 | 28,21 | 28,21 | 28,21 | - |
| 19 abr 2024 | 27,96 | 27,96 | 27,96 | 27,96 | 27,96 | - |
| 18 abr 2024 | 28,65 | 28,65 | 28,65 | 28,65 | 28,65 | - |
| 17 abr 2024 | 28,76 | 28,76 | 28,76 | 28,76 | 28,76 | - |
| 16 abr 2024 | 29,09 | 29,09 | 29,09 | 29,09 | 29,09 | - |
| 15 abr 2024 | 29,04 | 29,04 | 29,04 | 29,04 | 29,04 | - |
| 12 abr 2024 | 29,59 | 29,59 | 29,59 | 29,59 | 29,59 | - |
| 11 abr 2024 | 30,03 | 30,03 | 30,03 | 30,03 | 30,03 | - |
| 10 abr 2024 | 29,58 | 29,58 | 29,58 | 29,58 | 29,58 | - |
| 09 abr 2024 | 29,71 | 29,71 | 29,71 | 29,71 | 29,71 | - |
| 08 abr 2024 | 29,74 | 29,74 | 29,74 | 29,74 | 29,74 | - |
| 05 abr 2024 | 29,80 | 29,80 | 29,80 | 29,80 | 29,80 | - |
| 04 abr 2024 | 29,28 | 29,28 | 29,28 | 29,28 | 29,28 | - |
| 03 abr 2024 | 29,68 | 29,68 | 29,68 | 29,68 | 29,68 | - |
| 02 abr 2024 | 29,60 | 29,60 | 29,60 | 29,60 | 29,60 | - |
| 01 abr 2024 | 29,86 | 29,86 | 29,86 | 29,86 | 29,86 | - |
| 28 mar 2024 | 29,82 | 29,82 | 29,82 | 29,82 | 29,82 | - |
| 27 mar 2024 | 29,86 | 29,86 | 29,86 | 29,86 | 29,86 | - |
| 26 mar 2024 | 29,90 | 29,90 | 29,90 | 29,90 | 29,90 | - |
| 25 mar 2024 | 30,03 | 30,03 | 30,03 | 30,03 | 30,03 | - |
| 22 mar 2024 | 30,13 | 30,13 | 30,13 | 30,13 | 30,13 | - |
| 21 mar 2024 | 30,14 | 30,14 | 30,14 | 30,14 | 30,14 | - |
| 20 mar 2024 | 30,04 | 30,04 | 30,04 | 30,04 | 30,04 | - |
| 19 mar 2024 | 29,69 | 29,69 | 29,69 | 29,69 | 29,69 | - |
| 18 mar 2024 | 29,51 | 29,51 | 29,51 | 29,51 | 29,51 | - |
| 15 mar 2024 | 29,22 | 29,22 | 29,22 | 29,22 | 29,22 | - |
| 14 mar 2024 | 29,53 | 29,53 | 29,53 | 29,53 | 29,53 | - |
| 13 mar 2024 | 29,52 | 29,52 | 29,52 | 29,52 | 29,52 | - |
| 12 mar 2024 | 29,66 | 29,66 | 29,66 | 29,66 | 29,66 | - |
| 11 mar 2024 | 29,05 | 29,05 | 29,05 | 29,05 | 29,05 | - |
| 08 mar 2024 | 29,29 | 29,29 | 29,29 | 29,29 | 29,29 | - |
| 07 mar 2024 | 29,68 | 29,68 | 29,68 | 29,68 | 29,68 | - |
| 06 mar 2024 | 29,27 | 29,27 | 29,27 | 29,27 | 29,27 | - |
| 05 mar 2024 | 29,09 | 29,09 | 29,09 | 29,09 | 29,09 | - |
| 04 mar 2024 | 29,63 | 29,63 | 29,63 | 29,63 | 29,63 | - |
| 01 mar 2024 | 29,71 | 29,71 | 29,71 | 29,71 | 29,71 | - |
| 29 feb 2024 | 29,39 | 29,39 | 29,39 | 29,39 | 29,39 | - |
| 28 feb 2024 | 29,17 | 29,17 | 29,17 | 29,17 | 29,17 | - |
| 27 feb 2024 | 29,31 | 29,31 | 29,31 | 29,31 | 29,31 | - |
| 26 feb 2024 | 29,30 | 29,30 | 29,30 | 29,30 | 29,30 | - |
| 23 feb 2024 | 29,29 | 29,29 | 29,29 | 29,29 | 29,29 | - |
| 22 feb 2024 | 29,35 | 29,35 | 29,35 | 29,35 | 29,35 | - |
| 21 feb 2024 | 28,28 | 28,28 | 28,28 | 28,28 | 28,28 | - |
| 20 feb 2024 | 28,46 | 28,46 | 28,46 | 28,46 | 28,46 | - |
| 16 feb 2024 | 28,86 | 28,86 | 28,86 | 28,86 | 28,86 | - |
| 15 feb 2024 | 28,95 | 28,95 | 28,95 | 28,95 | 28,95 | - |
| 14 feb 2024 | 28,96 | 28,96 | 28,96 | 28,96 | 28,96 | - |
| 13 feb 2024 | 28,53 | 28,53 | 28,53 | 28,53 | 28,53 | - |
| 12 feb 2024 | 28,91 | 28,91 | 28,91 | 28,91 | 28,91 | - |
| 09 feb 2024 | 29,08 | 29,08 | 29,08 | 29,08 | 29,08 | - |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.