Mercados españoles cerrados

Guggenheim Alpha Opportunity C (SAOCX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
18,70-0,10 (-0,53%)
A partir del 08:05AM EDT. Mercado abierto.
Intervalo de fechas:
01 may 2023 - 01 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
01 may 2024------
30 abr 202418,7018,7018,7018,7018,70-
29 abr 202418,8018,8018,8018,8018,80-
26 abr 202418,7318,7318,7318,7318,73-
25 abr 202418,7318,7318,7318,7318,73-
24 abr 202418,8518,8518,8518,8518,85-
23 abr 202418,7318,7318,7318,7318,73-
22 abr 202418,6518,6518,6518,6518,65-
19 abr 202418,5818,5818,5818,5818,58-
18 abr 202418,5118,5118,5118,5118,51-
17 abr 202418,4618,4618,4618,4618,46-
16 abr 202418,4818,4818,4818,4818,48-
15 abr 202418,4518,4518,4518,4518,45-
12 abr 202418,3918,3918,3918,3918,39-
11 abr 202418,4618,4618,4618,4618,46-
10 abr 202418,4318,4318,4318,4318,43-
09 abr 202418,4018,4018,4018,4018,40-
08 abr 202418,5718,5718,5718,5718,57-
05 abr 202418,6718,6718,6718,6718,67-
04 abr 202418,6318,6318,6318,6318,63-
03 abr 202418,7718,7718,7718,7718,77-
02 abr 202418,7518,7518,7518,7518,75-
01 abr 202418,8418,8418,8418,8418,84-
28 mar 202418,8618,8618,8618,8618,86-
27 mar 202418,8318,8318,8318,8318,83-
26 mar 202418,7818,7818,7818,7818,78-
25 mar 202418,7518,7518,7518,7518,75-
22 mar 202418,7418,7418,7418,7418,74-
21 mar 202418,7518,7518,7518,7518,75-
20 mar 202418,7418,7418,7418,7418,74-
19 mar 202418,6718,6718,6718,6718,67-
18 mar 202418,5518,5518,5518,5518,55-
15 mar 202418,5918,5918,5918,5918,59-
14 mar 202418,5718,5718,5718,5718,57-
13 mar 202418,5918,5918,5918,5918,59-
12 mar 202418,4318,4318,4318,4318,43-
11 mar 202418,3518,3518,3518,3518,35-
08 mar 202418,3018,3018,3018,3018,30-
07 mar 202418,2518,2518,2518,2518,25-
06 mar 202418,2918,2918,2918,2918,29-
05 mar 202418,2918,2918,2918,2918,29-
04 mar 202418,2318,2318,2318,2318,23-
01 mar 202418,3318,3318,3318,3318,33-
29 feb 202418,2818,2818,2818,2818,28-
28 feb 202418,3018,3018,3018,3018,30-
27 feb 202418,1718,1718,1718,1718,17-
26 feb 202418,1918,1918,1918,1918,19-
23 feb 202418,0518,0518,0518,0518,05-
22 feb 202417,8117,8117,8117,8117,81-
21 feb 202417,8717,8717,8717,8717,87-
20 feb 202417,8017,8017,8017,8017,80-
16 feb 202417,8317,8317,8317,8317,83-
15 feb 202417,9317,9317,9317,9317,93-
14 feb 202417,9717,9717,9717,9717,97-
13 feb 202417,9317,9317,9317,9317,93-
12 feb 202417,9717,9717,9717,9717,97-
09 feb 202417,9317,9317,9317,9317,93-
08 feb 202417,8717,8717,8717,8717,87-
07 feb 202418,0118,0118,0118,0118,01-
06 feb 202418,0018,0018,0018,0018,00-
05 feb 202418,1118,1118,1118,1118,11-
02 feb 202418,0518,0518,0518,0518,05-
01 feb 202418,1118,1118,1118,1118,11-
31 ene 202418,1518,1518,1518,1518,15-
30 ene 202418,1918,1918,1918,1918,19-
29 ene 202417,9517,9517,9517,9517,95-
26 ene 202417,9717,9717,9717,9717,97-
25 ene 202417,9417,9417,9417,9417,94-
24 ene 202417,8717,8717,8717,8717,87-
23 ene 202417,7917,7917,7917,7917,79-
22 ene 202417,9217,9217,9217,9217,92-
19 ene 202417,8417,8417,8417,8417,84-
18 ene 202417,7517,7517,7517,7517,75-
17 ene 202417,6517,6517,6517,6517,65-
16 ene 202417,5617,5617,5617,5617,56-
12 ene 202417,4917,4917,4917,4917,49-
11 ene 202417,5017,5017,5017,5017,50-
10 ene 202417,3817,3817,3817,3817,38-
09 ene 202417,3217,3217,3217,3217,32-
08 ene 202417,2417,2417,2417,2417,24-
05 ene 202417,2517,2517,2517,2517,25-
04 ene 202417,2217,2217,2217,2217,22-
03 ene 202417,1917,1917,1917,1917,19-
02 ene 202416,9916,9916,9916,9916,99-
29 dic 202316,8816,8816,8816,8816,88-
28 dic 202316,8216,8216,8216,8216,82-
27 dic 202316,8516,8516,8516,8516,85-
26 dic 202316,9116,9116,9116,9116,91-
22 dic 202316,9716,9716,9716,9716,97-
21 dic 202316,9416,9416,9416,9416,94-
20 dic 202316,9416,9416,9416,9416,94-
19 dic 202316,9516,9516,9516,9516,95-
18 dic 202316,8516,8516,8516,8516,85-
15 dic 202316,8216,8216,8216,8216,82-
14 dic 202316,8216,8216,8216,8216,82-
13 dic 202316,7316,7316,7316,7316,73-
12 dic 202316,8216,8216,8216,8216,82-
11 dic 202316,8016,8016,8016,8016,80-
08 dic 202316,7216,7216,7216,7216,72-
07 dic 202316,6416,6416,6416,6416,64-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...