Mercados españoles cerrados

DSS AmericaFirst Funds - DSS AmericaFirst Large Cap Share Buyback Fund (SBQIX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
13,890,00 (0,00%)
A partir del 08:05AM EDT. Mercado abierto.
Intervalo de fechas:
21 may 2023 - 21 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
21 may 2024------
20 may 202413,8913,8913,8913,8913,89-
17 may 202413,8913,8913,8913,8913,89-
16 may 202413,8313,8313,8313,8313,83-
15 may 202413,9013,9013,9013,9013,90-
14 may 202413,6713,6713,6713,6713,67-
13 may 202413,6413,6413,6413,6413,64-
10 may 202413,6713,6713,6713,6713,67-
09 may 202413,6313,6313,6313,6313,63-
08 may 202413,4713,4713,4713,4713,47-
07 may 202413,4513,4513,4513,4513,45-
06 may 202413,4713,4713,4713,4713,47-
03 may 202413,3513,3513,3513,3513,35-
02 may 202413,2213,2213,2213,2213,22-
01 may 202413,0813,0813,0813,0813,08-
30 abr 202413,1213,1213,1213,1213,12-
29 abr 202413,4513,4513,4513,4513,45-
26 abr 202413,3813,3813,3813,3813,38-
25 abr 202413,3813,3813,3813,3813,38-
24 abr 202413,4513,4513,4513,4513,45-
23 abr 202413,4613,4613,4613,4613,46-
22 abr 202413,3713,3713,3713,3713,37-
19 abr 202413,3213,3213,3213,3213,32-
18 abr 202413,3713,3713,3713,3713,37-
17 abr 202413,4413,4413,4413,4413,44-
16 abr 202413,5613,5613,5613,5613,56-
15 abr 202413,5513,5513,5513,5513,55-
12 abr 202413,6713,6713,6713,6713,67-
11 abr 202413,8913,8913,8913,8913,89-
10 abr 202413,8313,8313,8313,8313,83-
09 abr 202413,9413,9413,9413,9413,94-
08 abr 202414,0214,0214,0214,0214,02-
05 abr 202414,0714,0714,0714,0714,07-
04 abr 202413,8513,8513,8513,8513,85-
03 abr 202414,0314,0314,0314,0314,03-
02 abr 202413,9013,9013,9013,9013,90-
01 abr 202413,9613,9613,9613,9613,96-
28 mar 202413,8913,8913,8913,8913,89-
27 mar 202413,8413,8413,8413,8413,84-
26 mar 202413,7513,7513,7513,7513,75-
25 mar 202413,7813,7813,7813,7813,78-
22 mar 202413,8313,8313,8313,8313,83-
21 mar 202413,8913,8913,8913,8913,89-
20 mar 202413,7713,7713,7713,7713,77-
19 mar 202413,6213,6213,6213,6213,62-
18 mar 202413,5113,5113,5113,5113,51-
15 mar 202413,4313,4313,4313,4313,43-
14 mar 202413,3813,3813,3813,3813,38-
13 mar 202413,4313,4313,4313,4313,43-
12 mar 202413,4513,4513,4513,4513,45-
11 mar 202413,3313,3313,3313,3313,33-
08 mar 202413,3813,3813,3813,3813,38-
07 mar 202413,4913,4913,4913,4913,49-
06 mar 202413,3613,3613,3613,3613,36-
05 mar 202413,2813,2813,2813,2813,28-
04 mar 202413,3913,3913,3913,3913,39-
01 mar 202413,4313,4313,4313,4313,43-
29 feb 202413,1713,1713,1713,1713,17-
28 feb 202413,0813,0813,0813,0813,08-
27 feb 202413,0913,0913,0913,0913,09-
26 feb 202413,0313,0313,0313,0313,03-
23 feb 202412,9612,9612,9612,9612,96-
22 feb 202412,9212,9212,9212,9212,92-
21 feb 202412,6812,6812,6812,6812,68-
20 feb 202412,6412,6412,6412,6412,64-
16 feb 202412,7912,7912,7912,7912,79-
15 feb 202412,8412,8412,8412,8412,84-
14 feb 202412,7312,7312,7312,7312,73-
13 feb 202412,6012,6012,6012,6012,60-
12 feb 202412,8112,8112,8112,8112,81-
09 feb 202412,8012,8012,8012,8012,80-
08 feb 202412,7212,7212,7212,7212,72-
07 feb 202412,7412,7412,7412,7412,74-
06 feb 202412,6312,6312,6312,6312,63-
05 feb 202412,6412,6412,6412,6412,64-
02 feb 202412,6812,6812,6812,6812,68-
01 feb 202412,5012,5012,5012,5012,50-
31 ene 202412,4812,4812,4812,4812,48-
30 ene 202412,6812,6812,6812,6812,68-
29 ene 202412,6012,6012,6012,6012,60-
26 ene 202412,5412,5412,5412,5412,54-
25 ene 202412,5812,5812,5812,5812,58-
24 ene 202412,4212,4212,4212,4212,42-
23 ene 202412,3912,3912,3912,3912,39-
22 ene 202412,4212,4212,4212,4212,42-
19 ene 202412,3312,3312,3312,3312,33-
18 ene 202412,1912,1912,1912,1912,19-
17 ene 202412,0812,0812,0812,0812,08-
16 ene 202412,1512,1512,1512,1512,15-
12 ene 202412,1912,1912,1912,1912,19-
11 ene 202412,1512,1512,1512,1512,15-
10 ene 202412,1112,1112,1112,1112,11-
09 ene 202412,0512,0512,0512,0512,05-
08 ene 202412,1812,1812,1812,1812,18-
05 ene 202412,0712,0712,0712,0712,07-
04 ene 202412,0512,0512,0512,0512,05-
03 ene 202412,1312,1312,1312,1312,13-
02 ene 202412,1412,1412,1412,1412,14-
29 dic 202312,1812,1812,1812,1812,18-
28 dic 202312,2112,2112,2112,2112,21-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...