Mercados españoles cerrados en 8 hrs 26 min

Virtus Silvant Mid-Cap Growth C (RMDCX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
2,5900+0,0200 (+0,78%)
Al cierre: 08:00PM EDT
Intervalo de fechas:
06 may 2023 - 06 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 may 2024------
02 may 20242,57002,57002,57002,57002,5700-
01 may 20242,55002,55002,55002,55002,5500-
30 abr 20242,57002,57002,57002,57002,5700-
29 abr 20242,60002,60002,60002,60002,6000-
26 abr 20242,59002,59002,59002,59002,5900-
25 abr 20242,58002,58002,58002,58002,5800-
24 abr 20242,57002,57002,57002,57002,5700-
23 abr 20242,55002,55002,55002,55002,5500-
22 abr 20242,50002,50002,50002,50002,5000-
19 abr 20242,48002,48002,48002,48002,4800-
18 abr 20242,51002,51002,51002,51002,5100-
17 abr 20242,52002,52002,52002,52002,5200-
16 abr 20242,55002,55002,55002,55002,5500-
15 abr 20242,55002,55002,55002,55002,5500-
12 abr 20242,64002,64002,64002,64002,6400-
11 abr 20242,64002,64002,64002,64002,6400-
10 abr 20242,62002,62002,62002,62002,6200-
09 abr 20242,65002,65002,65002,65002,6500-
08 abr 20242,65002,65002,65002,65002,6500-
05 abr 20242,65002,65002,65002,65002,6500-
04 abr 20242,60002,60002,60002,60002,6000-
03 abr 20242,64002,64002,64002,64002,6400-
02 abr 20242,62002,62002,62002,62002,6200-
01 abr 20242,65002,65002,65002,65002,6500-
28 mar 20242,67002,67002,67002,67002,6700-
27 mar 20242,67002,67002,67002,67002,6700-
26 mar 20242,66002,66002,66002,66002,6600-
25 mar 20242,65002,65002,65002,65002,6500-
22 mar 20242,65002,65002,65002,65002,6500-
21 mar 20242,67002,67002,67002,67002,6700-
20 mar 20242,64002,64002,64002,64002,6400-
19 mar 20242,61002,61002,61002,61002,6100-
18 mar 20242,60002,60002,60002,60002,6000-
15 mar 20242,58002,58002,58002,58002,5800-
14 mar 20242,60002,60002,60002,60002,6000-
13 mar 20242,63002,63002,63002,63002,6300-
12 mar 20242,63002,63002,63002,63002,6300-
11 mar 20242,60002,60002,60002,60002,6000-
08 mar 20242,62002,62002,62002,62002,6200-
07 mar 20242,64002,64002,64002,64002,6400-
06 mar 20242,62002,62002,62002,62002,6200-
05 mar 20242,59002,59002,59002,59002,5900-
04 mar 20242,64002,64002,64002,64002,6400-
01 mar 20242,63002,63002,63002,63002,6300-
29 feb 20242,61002,61002,61002,61002,6100-
28 feb 20242,59002,59002,59002,59002,5900-
27 feb 20242,59002,59002,59002,59002,5900-
26 feb 20242,59002,59002,59002,59002,5900-
23 feb 20242,57002,57002,57002,57002,5700-
22 feb 20242,56002,56002,56002,56002,5600-
21 feb 20242,51002,51002,51002,51002,5100-
20 feb 20242,56002,56002,56002,56002,5600-
16 feb 20242,59002,59002,59002,59002,5900-
15 feb 20242,59002,59002,59002,59002,5900-
14 feb 20242,58002,58002,58002,58002,5800-
13 feb 20242,54002,54002,54002,54002,5400-
12 feb 20242,58002,58002,58002,58002,5800-
09 feb 20242,58002,58002,58002,58002,5800-
08 feb 20242,57002,57002,57002,57002,5700-
07 feb 20242,54002,54002,54002,54002,5400-
06 feb 20242,51002,51002,51002,51002,5100-
05 feb 20242,50002,50002,50002,50002,5000-
02 feb 20242,51002,51002,51002,51002,5100-
01 feb 20242,49002,49002,49002,49002,4900-
31 ene 20242,45002,45002,45002,45002,4500-
30 ene 20242,48002,48002,48002,48002,4800-
29 ene 20242,49002,49002,49002,49002,4900-
26 ene 20242,45002,45002,45002,45002,4500-
25 ene 20242,46002,46002,46002,46002,4600-
24 ene 20242,45002,45002,45002,45002,4500-
23 ene 20242,46002,46002,46002,46002,4600-
22 ene 20242,47002,47002,47002,47002,4700-
19 ene 20242,45002,45002,45002,45002,4500-
18 ene 20242,43002,43002,43002,43002,4300-
17 ene 20242,39002,39002,39002,39002,3900-
16 ene 20242,41002,41002,41002,41002,4100-
12 ene 20242,41002,41002,41002,41002,4100-
11 ene 20242,42002,42002,42002,42002,4200-
10 ene 20242,41002,41002,41002,41002,4100-
09 ene 20242,40002,40002,40002,40002,4000-
08 ene 20242,39002,39002,39002,39002,3900-
05 ene 20242,35002,35002,35002,35002,3500-
04 ene 20242,34002,34002,34002,34002,3400-
03 ene 20242,34002,34002,34002,34002,3400-
02 ene 20242,39002,39002,39002,39002,3900-
29 dic 20232,43002,43002,43002,43002,4300-
28 dic 20232,44002,44002,44002,44002,4400-
27 dic 20232,44002,44002,44002,44002,4400-
26 dic 20232,44002,44002,44002,44002,4400-
22 dic 20232,42002,42002,42002,42002,4200-
21 dic 20232,41002,41002,41002,41002,4100-
20 dic 20232,37002,37002,37002,37002,3700-
19 dic 20232,42002,42002,42002,42002,4200-
18 dic 20232,40002,40002,40002,40002,4000-
15 dic 20232,39002,39002,39002,39002,3900-
14 dic 20232,40002,40002,40002,40002,4000-
13 dic 20232,37002,37002,37002,37002,3700-
12 dic 20232,34002,34002,34002,34002,3400-
11 dic 20232,32002,32002,32002,32002,3200-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...