Mercados españoles abiertos en 7 hrs 54 min

Virtus SGA Global Growth I (SGAPX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
26,95+0,35 (+1,32%)
Al cierre: 08:00PM EDT
Intervalo de fechas:
05 may 2023 - 05 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 may 2024------
02 may 202426,6026,6026,6026,6026,60-
01 may 202426,3926,3926,3926,3926,39-
30 abr 202426,3826,3826,3826,3826,38-
29 abr 202426,7426,7426,7426,7426,74-
26 abr 202426,7726,7726,7726,7726,77-
25 abr 202426,5526,5526,5526,5526,55-
24 abr 202426,7126,7126,7126,7126,71-
23 abr 202426,8226,8226,8226,8226,82-
22 abr 202426,5726,5726,5726,5726,57-
19 abr 202426,3226,3226,3226,3226,32-
18 abr 202426,3926,3926,3926,3926,39-
17 abr 202426,4826,4826,4826,4826,48-
16 abr 202426,5526,5526,5526,5526,55-
15 abr 202426,5826,5826,5826,5826,58-
12 abr 202427,4627,4627,4627,4627,46-
11 abr 202427,4627,4627,4627,4627,46-
10 abr 202427,3527,3527,3527,3527,35-
09 abr 202427,6627,6627,6627,6627,66-
08 abr 202427,5727,5727,5727,5727,57-
05 abr 202427,5427,5427,5427,5427,54-
04 abr 202427,2827,2827,2827,2827,28-
03 abr 202427,5727,5727,5727,5727,57-
02 abr 202427,5327,5327,5327,5327,53-
01 abr 202427,7627,7627,7627,7627,76-
28 mar 202427,8427,8427,8427,8427,84-
27 mar 202427,8027,8027,8027,8027,80-
26 mar 202427,7327,7327,7327,7327,73-
25 mar 202427,7527,7527,7527,7527,75-
22 mar 202427,9127,9127,9127,9127,91-
21 mar 202428,0828,0828,0828,0828,08-
20 mar 202428,0828,0828,0828,0828,08-
19 mar 202427,9327,9327,9327,9327,93-
18 mar 202427,8727,8727,8727,8727,87-
15 mar 202427,7827,7827,7827,7827,78-
14 mar 202428,1628,1628,1628,1628,16-
13 mar 202428,2728,2728,2728,2728,27-
12 mar 202428,2728,2728,2728,2728,27-
11 mar 202428,0228,0228,0228,0228,02-
08 mar 202428,0228,0228,0228,0228,02-
07 mar 202428,1128,1128,1128,1128,11-
06 mar 202427,7927,7927,7927,7927,79-
05 mar 202427,6327,6327,6327,6327,63-
04 mar 202428,0428,0428,0428,0428,04-
01 mar 202428,1028,1028,1028,1028,10-
29 feb 202427,9027,9027,9027,9027,90-
28 feb 202427,8327,8327,8327,8327,83-
27 feb 202427,8627,8627,8627,8627,86-
26 feb 202427,9427,9427,9427,9427,94-
23 feb 202428,0228,0228,0228,0228,02-
22 feb 202428,0728,0728,0728,0728,07-
21 feb 202427,4327,4327,4327,4327,43-
20 feb 202427,4127,4127,4127,4127,41-
16 feb 202427,5527,5527,5527,5527,55-
15 feb 202427,6527,6527,6527,6527,65-
14 feb 202427,4627,4627,4627,4627,46-
13 feb 202427,1527,1527,1527,1527,15-
12 feb 202427,5027,5027,5027,5027,50-
09 feb 202427,6627,6627,6627,6627,66-
08 feb 202427,4227,4227,4227,4227,42-
07 feb 202427,5327,5327,5327,5327,53-
06 feb 202427,3227,3227,3227,3227,32-
05 feb 202427,1827,1827,1827,1827,18-
02 feb 202427,2227,2227,2227,2227,22-
01 feb 202427,2527,2527,2527,2527,25-
31 ene 202426,9026,9026,9026,9026,90-
30 ene 202427,1927,1927,1927,1927,19-
29 ene 202427,1327,1327,1327,1327,13-
26 ene 202426,8926,8926,8926,8926,89-
25 ene 202426,8526,8526,8526,8526,85-
24 ene 202426,7426,7426,7426,7426,74-
23 ene 202426,7126,7126,7126,7126,71-
22 ene 202426,7526,7526,7526,7526,75-
19 ene 202426,7326,7326,7326,7326,73-
18 ene 202426,4126,4126,4126,4126,41-
17 ene 202426,1926,1926,1926,1926,19-
16 ene 202426,4626,4626,4626,4626,46-
12 ene 202426,6326,6326,6326,6326,63-
11 ene 202426,5226,5226,5226,5226,52-
10 ene 202426,4626,4626,4626,4626,46-
09 ene 202426,2626,2626,2626,2626,26-
08 ene 202426,2826,2826,2826,2826,28-
05 ene 202425,8925,8925,8925,8925,89-
04 ene 202425,9525,9525,9525,9525,95-
03 ene 202425,9025,9025,9025,9025,90-
02 ene 202426,1526,1526,1526,1526,15-
29 dic 202326,5026,5026,5026,5026,50-
28 dic 202326,5926,5926,5926,5926,59-
27 dic 202326,5426,5426,5426,5426,54-
26 dic 202326,4526,4526,4526,4526,45-
22 dic 202326,4026,4026,4026,4026,40-
21 dic 202326,3626,3626,3626,3626,36-
20 dic 202326,0626,0626,0626,0626,06-
19 dic 202326,3526,3526,3526,3526,35-
18 dic 202326,2526,2526,2526,2526,25-
15 dic 202326,1126,1126,1126,1126,11-
14 dic 202326,0626,0626,0626,0626,06-
13 dic 202325,9725,9725,9725,9725,97-
12 dic 202325,6625,6625,6625,6625,66-
11 dic 202325,4825,4825,4825,4825,48-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...