Mercados españoles cerrados en 6 hrs 4 min

Guggenheim Alpha Opportunity P (SAOSX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
21,70+0,08 (+0,37%)
Al cierre: 08:00PM EDT
Intervalo de fechas:
30 abr 2023 - 30 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
29 abr 202421,7021,7021,7021,7021,70-
26 abr 202421,6221,6221,6221,6221,62-
25 abr 202421,6221,6221,6221,6221,62-
24 abr 202421,7621,7621,7621,7621,76-
23 abr 202421,6221,6221,6221,6221,62-
22 abr 202421,5221,5221,5221,5221,52-
19 abr 202421,4521,4521,4521,4521,45-
18 abr 202421,3621,3621,3621,3621,36-
17 abr 202421,3121,3121,3121,3121,31-
16 abr 202421,3321,3321,3321,3321,33-
15 abr 202421,2921,2921,2921,2921,29-
12 abr 202421,2321,2321,2321,2321,23-
11 abr 202421,3021,3021,3021,3021,30-
10 abr 202421,2721,2721,2721,2721,27-
09 abr 202421,2321,2321,2321,2321,23-
08 abr 202421,4221,4221,4221,4221,42-
05 abr 202421,5421,5421,5421,5421,54-
04 abr 202421,4921,4921,4921,4921,49-
03 abr 202421,6621,6621,6621,6621,66-
02 abr 202421,6321,6321,6321,6321,63-
01 abr 202421,7321,7321,7321,7321,73-
28 mar 202421,7621,7621,7621,7621,76-
27 mar 202421,7221,7221,7221,7221,72-
26 mar 202421,6621,6621,6621,6621,66-
25 mar 202421,6221,6221,6221,6221,62-
22 mar 202421,6221,6221,6221,6221,62-
21 mar 202421,6321,6321,6321,6321,63-
20 mar 202421,6221,6221,6221,6221,62-
19 mar 202421,5321,5321,5321,5321,53-
18 mar 202421,3921,3921,3921,3921,39-
15 mar 202421,4421,4421,4421,4421,44-
14 mar 202421,4121,4121,4121,4121,41-
13 mar 202421,4421,4421,4421,4421,44-
12 mar 202421,2521,2521,2521,2521,25-
11 mar 202421,1621,1621,1621,1621,16-
08 mar 202421,1121,1121,1121,1121,11-
07 mar 202421,0521,0521,0521,0521,05-
06 mar 202421,0821,0821,0821,0821,08-
05 mar 202421,0921,0921,0921,0921,09-
04 mar 202421,0221,0221,0221,0221,02-
01 mar 202421,1421,1421,1421,1421,14-
29 feb 202421,0821,0821,0821,0821,08-
28 feb 202421,1021,1021,1021,1021,10-
27 feb 202420,9420,9420,9420,9420,94-
26 feb 202420,9620,9620,9620,9620,96-
23 feb 202420,8120,8120,8120,8120,81-
22 feb 202420,5320,5320,5320,5320,53-
21 feb 202420,6020,6020,6020,6020,60-
20 feb 202420,5220,5220,5220,5220,52-
16 feb 202420,5520,5520,5520,5520,55-
15 feb 202420,6720,6720,6720,6720,67-
14 feb 202420,7120,7120,7120,7120,71-
13 feb 202420,6720,6720,6720,6720,67-
12 feb 202420,7120,7120,7120,7120,71-
09 feb 202420,6720,6720,6720,6720,67-
08 feb 202420,5920,5920,5920,5920,59-
07 feb 202420,7520,7520,7520,7520,75-
06 feb 202420,7420,7420,7420,7420,74-
05 feb 202420,8720,8720,8720,8720,87-
02 feb 202420,8020,8020,8020,8020,80-
01 feb 202420,8620,8620,8620,8620,86-
31 ene 202420,9220,9220,9220,9220,92-
30 ene 202420,9520,9520,9520,9520,95-
29 ene 202420,6820,6820,6820,6820,68-
26 ene 202420,7120,7120,7120,7120,71-
25 ene 202420,6720,6720,6720,6720,67-
24 ene 202420,5820,5820,5820,5820,58-
23 ene 202420,5020,5020,5020,5020,50-
22 ene 202420,6420,6420,6420,6420,64-
19 ene 202420,5520,5520,5520,5520,55-
18 ene 202420,4520,4520,4520,4520,45-
17 ene 202420,3320,3320,3320,3320,33-
16 ene 202420,2320,2320,2320,2320,23-
12 ene 202420,1420,1420,1420,1420,14-
11 ene 202420,1620,1620,1620,1620,16-
10 ene 202420,0120,0120,0120,0120,01-
09 ene 202419,9519,9519,9519,9519,95-
08 ene 202419,8619,8619,8619,8619,86-
05 ene 202419,8719,8719,8719,8719,87-
04 ene 202419,8419,8419,8419,8419,84-
03 ene 202419,7919,7919,7919,7919,79-
02 ene 202419,5619,5619,5619,5619,56-
29 dic 202319,4419,4419,4419,4419,44-
28 dic 202319,3619,3619,3619,3619,36-
27 dic 202319,4019,4019,4019,4019,40-
26 dic 202319,4719,4719,4719,4719,47-
22 dic 202319,5319,5319,5319,5319,53-
21 dic 202319,5019,5019,5019,5019,50-
20 dic 202319,5019,5019,5019,5019,50-
19 dic 202319,5119,5119,5119,5119,51-
18 dic 202319,3919,3919,3919,3919,39-
15 dic 202319,3719,3719,3719,3719,37-
14 dic 202319,3619,3619,3619,3619,36-
14 dic 20230.122 Dividendo
13 dic 202319,3819,3819,3819,3819,26-
12 dic 202319,4919,4919,4919,4919,37-
11 dic 202319,4619,4619,4619,4619,34-
08 dic 202319,3619,3619,3619,3619,24-
07 dic 202319,2719,2719,2719,2719,15-
06 dic 202319,2419,2419,2419,2419,12-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...