Mercados españoles cerrados

Virtus SGA Global Growth C (SGACX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
23,68-0,32 (-1,33%)
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 202423,6823,6823,6823,6823,68-
29 abr 202424,0024,0024,0024,0024,00-
26 abr 202424,0324,0324,0324,0324,03-
25 abr 202423,8423,8423,8423,8423,84-
24 abr 202423,9823,9823,9823,9823,98-
23 abr 202424,0824,0824,0824,0824,08-
22 abr 202423,8623,8623,8623,8623,86-
19 abr 202423,6323,6323,6323,6323,63-
18 abr 202423,7023,7023,7023,7023,70-
17 abr 202423,7923,7923,7923,7923,79-
16 abr 202423,8423,8423,8423,8423,84-
15 abr 202423,8723,8723,8723,8723,87-
12 abr 202424,6624,6624,6624,6624,66-
11 abr 202424,6624,6624,6624,6624,66-
10 abr 202424,5724,5724,5724,5724,57-
09 abr 202424,8424,8424,8424,8424,84-
08 abr 202424,7724,7724,7724,7724,77-
05 abr 202424,7424,7424,7424,7424,74-
04 abr 202424,5124,5124,5124,5124,51-
03 abr 202424,7724,7724,7724,7724,77-
02 abr 202424,7324,7324,7324,7324,73-
01 abr 202424,9424,9424,9424,9424,94-
28 mar 202425,0125,0125,0125,0125,01-
27 mar 202424,9824,9824,9824,9824,98-
26 mar 202424,9224,9224,9224,9224,92-
25 mar 202424,9424,9424,9424,9424,94-
22 mar 202425,0925,0925,0925,0925,09-
21 mar 202425,2425,2425,2425,2425,24-
20 mar 202425,2425,2425,2425,2425,24-
19 mar 202425,1125,1125,1125,1125,11-
18 mar 202425,0525,0525,0525,0525,05-
15 mar 202424,9724,9724,9724,9724,97-
14 mar 202425,3225,3225,3225,3225,32-
13 mar 202425,4125,4125,4125,4125,41-
12 mar 202425,4125,4125,4125,4125,41-
11 mar 202425,1925,1925,1925,1925,19-
08 mar 202425,1925,1925,1925,1925,19-
07 mar 202425,2725,2725,2725,2725,27-
06 mar 202424,9924,9924,9924,9924,99-
05 mar 202424,8424,8424,8424,8424,84-
04 mar 202425,2225,2225,2225,2225,22-
01 mar 202425,2725,2725,2725,2725,27-
29 feb 202425,0925,0925,0925,0925,09-
28 feb 202425,0325,0325,0325,0325,03-
27 feb 202425,0525,0525,0525,0525,05-
26 feb 202425,1325,1325,1325,1325,13-
23 feb 202425,2025,2025,2025,2025,20-
22 feb 202425,2525,2525,2525,2525,25-
21 feb 202424,6724,6724,6724,6724,67-
20 feb 202424,6624,6624,6624,6624,66-
16 feb 202424,7824,7824,7824,7824,78-
15 feb 202424,8724,8724,8724,8724,87-
14 feb 202424,7024,7024,7024,7024,70-
13 feb 202424,4324,4324,4324,4324,43-
12 feb 202424,7424,7424,7424,7424,74-
09 feb 202424,8924,8924,8924,8924,89-
08 feb 202424,6724,6724,6724,6724,67-
07 feb 202424,7724,7724,7724,7724,77-
06 feb 202424,5824,5824,5824,5824,58-
05 feb 202424,4624,4624,4624,4624,46-
02 feb 202424,5024,5024,5024,5024,50-
01 feb 202424,5224,5224,5224,5224,52-
31 ene 202424,2124,2124,2124,2124,21-
30 ene 202424,4724,4724,4724,4724,47-
29 ene 202424,4224,4224,4224,4224,42-
26 ene 202424,2124,2124,2124,2124,21-
25 ene 202424,1724,1724,1724,1724,17-
24 ene 202424,0724,0724,0724,0724,07-
23 ene 202424,0424,0424,0424,0424,04-
22 ene 202424,0824,0824,0824,0824,08-
19 ene 202424,0624,0624,0624,0624,06-
18 ene 202423,7823,7823,7823,7823,78-
17 ene 202423,5823,5823,5823,5823,58-
16 ene 202423,8323,8323,8323,8323,83-
12 ene 202423,9823,9823,9823,9823,98-
11 ene 202423,8823,8823,8823,8823,88-
10 ene 202423,8323,8323,8323,8323,83-
09 ene 202423,6523,6523,6523,6523,65-
08 ene 202423,6623,6623,6623,6623,66-
05 ene 202423,3123,3123,3123,3123,31-
04 ene 202423,3723,3723,3723,3723,37-
03 ene 202423,3323,3323,3323,3323,33-
02 ene 202423,5523,5523,5523,5523,55-
29 dic 202323,8723,8723,8723,8723,87-
28 dic 202323,9523,9523,9523,9523,95-
27 dic 202323,9123,9123,9123,9123,91-
26 dic 202323,8323,8323,8323,8323,83-
22 dic 202323,7923,7923,7923,7923,79-
21 dic 202323,7523,7523,7523,7523,75-
20 dic 202323,4823,4823,4823,4823,48-
19 dic 202323,7523,7523,7523,7523,75-
18 dic 202323,6523,6523,6523,6523,65-
15 dic 202323,5323,5323,5323,5323,53-
14 dic 202323,4823,4823,4823,4823,48-
13 dic 202323,4023,4023,4023,4023,40-
12 dic 202323,1223,1223,1223,1223,12-
11 dic 202322,9622,9622,9622,9622,96-
08 dic 202322,8522,8522,8522,8522,85-
07 dic 202322,8122,8122,8122,8122,81-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...