Mercados españoles cerrados

Virtus Zevenbergen Innovative Gr Stk A (SAGAX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
42,76+0,91 (+2,17%)
Al cierre: 08:00PM EDT
Intervalo de fechas:
04 may 2023 - 04 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 may 2024------
02 may 202441,8541,8541,8541,8541,85-
01 may 202441,1341,1341,1341,1341,13-
30 abr 202441,3841,3841,3841,3841,38-
29 abr 202442,2242,2242,2242,2242,22-
26 abr 202441,8241,8241,8241,8241,82-
25 abr 202441,0841,0841,0841,0841,08-
24 abr 202441,3341,3341,3341,3341,33-
23 abr 202441,4041,4041,4041,4041,40-
22 abr 202440,1940,1940,1940,1940,19-
19 abr 202439,7539,7539,7539,7539,75-
18 abr 202441,1841,1841,1841,1841,18-
17 abr 202441,3841,3841,3841,3841,38-
16 abr 202441,9841,9841,9841,9841,98-
15 abr 202441,8941,8941,8941,8941,89-
12 abr 202444,2044,2044,2044,2044,20-
11 abr 202444,2044,2044,2044,2044,20-
10 abr 202443,5043,5043,5043,5043,50-
09 abr 202443,8843,8843,8843,8843,88-
08 abr 202443,6743,6743,6743,6743,67-
05 abr 202443,5443,5443,5443,5443,54-
04 abr 202442,9642,9642,9642,9642,96-
03 abr 202443,7243,7243,7243,7243,72-
02 abr 202443,8843,8843,8843,8843,88-
01 abr 202444,4444,4444,4444,4444,44-
28 mar 202444,3744,3744,3744,3744,37-
27 mar 202444,4444,4444,4444,4444,44-
26 mar 202444,5344,5344,5344,5344,53-
25 mar 202444,6744,6744,6744,6744,67-
22 mar 202444,7344,7344,7344,7344,73-
21 mar 202444,6344,6344,6344,6344,63-
20 mar 202444,3644,3644,3644,3644,36-
19 mar 202443,5543,5543,5543,5543,55-
18 mar 202443,4243,4243,4243,4243,42-
15 mar 202443,0243,0243,0243,0243,02-
14 mar 202443,7143,7143,7143,7143,71-
13 mar 202444,4544,4544,4544,4544,45-
12 mar 202444,4544,4544,4544,4544,45-
11 mar 202443,7043,7043,7043,7043,70-
08 mar 202444,1444,1444,1444,1444,14-
07 mar 202444,8644,8644,8644,8644,86-
06 mar 202444,0744,0744,0744,0744,07-
05 mar 202443,7043,7043,7043,7043,70-
04 mar 202444,6744,6744,6744,6744,67-
01 mar 202444,9444,9444,9444,9444,94-
29 feb 202444,2644,2644,2644,2644,26-
28 feb 202444,1044,1044,1044,1044,10-
27 feb 202444,1044,1044,1044,1044,10-
26 feb 202443,9043,9043,9043,9043,90-
23 feb 202443,5043,5043,5043,5043,50-
22 feb 202443,9143,9143,9143,9143,91-
21 feb 202442,3342,3342,3342,3342,33-
20 feb 202443,1843,1843,1843,1843,18-
16 feb 202444,1644,1644,1644,1644,16-
15 feb 202444,2544,2544,2544,2544,25-
14 feb 202443,7743,7743,7743,7743,77-
13 feb 202442,3742,3742,3742,3742,37-
12 feb 202443,4143,4143,4143,4143,41-
09 feb 202443,5943,5943,5943,5943,59-
08 feb 202443,0643,0643,0643,0643,06-
07 feb 202442,6942,6942,6942,6942,69-
06 feb 202442,1342,1342,1342,1342,13-
05 feb 202442,1342,1342,1342,1342,13-
02 feb 202442,4442,4442,4442,4442,44-
01 feb 202441,0841,0841,0841,0841,08-
31 ene 202440,6940,6940,6940,6940,69-
30 ene 202441,4941,4941,4941,4941,49-
29 ene 202441,9741,9741,9741,9741,97-
26 ene 202441,0641,0641,0641,0641,06-
25 ene 202440,9240,9240,9240,9240,92-
24 ene 202441,0541,0541,0541,0541,05-
23 ene 202440,9240,9240,9240,9240,92-
22 ene 202440,7740,7740,7740,7740,77-
19 ene 202440,4840,4840,4840,4840,48-
18 ene 202439,7339,7339,7339,7339,73-
17 ene 202439,4539,4539,4539,4539,45-
16 ene 202439,6739,6739,6739,6739,67-
12 ene 202439,6239,6239,6239,6239,62-
11 ene 202439,7839,7839,7839,7839,78-
10 ene 202439,7239,7239,7239,7239,72-
09 ene 202439,3339,3339,3339,3339,33-
08 ene 202439,1339,1339,1339,1339,13-
05 ene 202437,9837,9837,9837,9837,98-
04 ene 202437,7137,7137,7137,7137,71-
03 ene 202437,6737,6737,6737,6737,67-
02 ene 202438,5538,5538,5538,5538,55-
29 dic 202339,5739,5739,5739,5739,57-
28 dic 202340,0340,0340,0340,0340,03-
27 dic 202340,1240,1240,1240,1240,12-
26 dic 202339,9039,9039,9039,9039,90-
22 dic 202339,6439,6439,6439,6439,64-
21 dic 202339,7439,7439,7439,7439,74-
20 dic 202339,0739,0739,0739,0739,07-
19 dic 202340,0840,0840,0840,0840,08-
18 dic 202339,5239,5239,5239,5239,52-
15 dic 202339,2639,2639,2639,2639,26-
14 dic 202339,1539,1539,1539,1539,15-
13 dic 202338,6638,6638,6638,6638,66-
12 dic 202337,8837,8837,8837,8837,88-
11 dic 202337,6537,6537,6537,6537,65-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...