Mercados españoles cerrados

First Eagle Overseas I (SGOIX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
25,70+0,11 (+0,43%)
Al cierre: 08:00PM EDT
Intervalo de fechas:
27 abr 2023 - 27 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 abr 202425,7025,7025,7025,7025,70-
25 abr 202425,5925,5925,5925,5925,59-
24 abr 202425,5725,5725,5725,5725,57-
23 abr 202425,5425,5425,5425,5425,54-
22 abr 202425,4025,4025,4025,4025,40-
19 abr 202425,2525,2525,2525,2525,25-
18 abr 202425,2525,2525,2525,2525,25-
17 abr 202425,2125,2125,2125,2125,21-
16 abr 202425,2325,2325,2325,2325,23-
15 abr 202425,3925,3925,3925,3925,39-
12 abr 202425,4525,4525,4525,4525,45-
11 abr 202425,8225,8225,8225,8225,82-
10 abr 202425,7425,7425,7425,7425,74-
09 abr 202425,9625,9625,9625,9625,96-
08 abr 202425,8725,8725,8725,8725,87-
05 abr 202425,8425,8425,8425,8425,84-
04 abr 202425,6925,6925,6925,6925,69-
03 abr 202425,8125,8125,8125,8125,81-
02 abr 202425,7025,7025,7025,7025,70-
01 abr 202425,7325,7325,7325,7325,73-
28 mar 202425,7425,7425,7425,7425,74-
27 mar 202425,6925,6925,6925,6925,69-
26 mar 202425,5225,5225,5225,5225,52-
25 mar 202425,4725,4725,4725,4725,47-
22 mar 202425,5325,5325,5325,5325,53-
21 mar 202425,6725,6725,6725,6725,67-
20 mar 202425,6425,6425,6425,6425,64-
19 mar 202425,4325,4325,4325,4325,43-
18 mar 202425,4825,4825,4825,4825,48-
15 mar 202425,5325,5325,5325,5325,53-
14 mar 202425,6125,6125,6125,6125,61-
13 mar 202425,7525,7525,7525,7525,75-
12 mar 202425,6825,6825,6825,6825,68-
11 mar 202425,5325,5325,5325,5325,53-
08 mar 202425,5425,5425,5425,5425,54-
07 mar 202425,5225,5225,5225,5225,52-
06 mar 202425,3125,3125,3125,3125,31-
05 mar 202425,1025,1025,1025,1025,10-
04 mar 202425,1125,1125,1125,1125,11-
01 mar 202425,1325,1325,1325,1325,13-
29 feb 202424,9124,9124,9124,9124,91-
28 feb 202424,8824,8824,8824,8824,88-
27 feb 202425,0125,0125,0125,0125,01-
26 feb 202425,0125,0125,0125,0125,01-
23 feb 202425,0725,0725,0725,0725,07-
22 feb 202425,1325,1325,1325,1325,13-
21 feb 202425,0525,0525,0525,0525,05-
20 feb 202425,0025,0025,0025,0025,00-
16 feb 202424,8724,8724,8724,8724,87-
15 feb 202424,8524,8524,8524,8524,85-
14 feb 202424,5824,5824,5824,5824,58-
13 feb 202424,5024,5024,5024,5024,50-
12 feb 202424,8324,8324,8324,8324,83-
09 feb 202424,7524,7524,7524,7524,75-
08 feb 202424,7924,7924,7924,7924,79-
07 feb 202424,7324,7324,7324,7324,73-
06 feb 202424,7424,7424,7424,7424,74-
05 feb 202424,6024,6024,6024,6024,60-
02 feb 202424,7124,7124,7124,7124,71-
01 feb 202424,8724,8724,8724,8724,87-
31 ene 202424,6224,6224,6224,6224,62-
30 ene 202424,7724,7724,7724,7724,77-
29 ene 202424,7924,7924,7924,7924,79-
26 ene 202424,6624,6624,6624,6624,66-
25 ene 202424,5124,5124,5124,5124,51-
24 ene 202424,4324,4324,4324,4324,43-
23 ene 202424,4924,4924,4924,4924,49-
22 ene 202424,4124,4124,4124,4124,41-
19 ene 202424,4124,4124,4124,4124,41-
18 ene 202424,3424,3424,3424,3424,34-
17 ene 202424,1724,1724,1724,1724,17-
16 ene 202424,4824,4824,4824,4824,48-
12 ene 202424,8524,8524,8524,8524,85-
11 ene 202424,7524,7524,7524,7524,75-
10 ene 202424,7324,7324,7324,7324,73-
09 ene 202424,6524,6524,6524,6524,65-
08 ene 202424,7624,7624,7624,7624,76-
05 ene 202424,6424,6424,6424,6424,64-
04 ene 202424,6424,6424,6424,6424,64-
03 ene 202424,6524,6524,6524,6524,65-
02 ene 202424,7224,7224,7224,7224,72-
29 dic 202324,8624,8624,8624,8624,86-
28 dic 202324,8324,8324,8324,8324,83-
27 dic 202324,8624,8624,8624,8624,86-
26 dic 202324,7024,7024,7024,7024,70-
22 dic 202324,6024,6024,6024,6024,60-
21 dic 202324,6024,6024,6024,6024,60-
20 dic 202324,3524,3524,3524,3524,35-
19 dic 202324,5624,5624,5624,5624,56-
18 dic 202324,4024,4024,4024,4024,40-
15 dic 202324,3824,3824,3824,3824,38-
14 dic 202324,5424,5424,5424,5424,54-
13 dic 202324,3724,3724,3724,3724,37-
12 dic 202324,0624,0624,0624,0624,06-
11 dic 202324,0924,0924,0924,0924,09-
08 dic 202324,1024,1024,1024,1024,10-
07 dic 202324,1024,1024,1024,1024,10-
06 dic 202324,0024,0024,0024,0024,00-
05 dic 202324,0224,0224,0224,0224,02-
05 dic 20230.479 Dividendo
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...