Mercados españoles abiertos en 1 hr 45 mins

Sextant Growth Z (SGZFX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
53,15-0,34 (-0,64%)
Al cierre: 08:00PM EDT
Intervalo de fechas:
01 jul 2023 - 01 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 jun 202453,1553,1553,1553,1553,15-
27 jun 202453,4953,4953,4953,4953,49-
26 jun 202453,2553,2553,2553,2553,25-
25 jun 202453,1253,1253,1253,1253,12-
24 jun 202452,7552,7552,7552,7552,75-
21 jun 202453,2553,2553,2553,2553,25-
20 jun 202453,2153,2153,2153,2153,21-
18 jun 202453,5253,5253,5253,5253,52-
17 jun 202453,4653,4653,4653,4653,46-
14 jun 202452,9452,9452,9452,9452,94-
13 jun 202452,7152,7152,7152,7152,71-
12 jun 202452,6152,6152,6152,6152,61-
11 jun 202451,8951,8951,8951,8951,89-
10 jun 202451,4451,4451,4451,4451,44-
07 jun 202451,3751,3751,3751,3751,37-
06 jun 202451,3751,3751,3751,3751,37-
05 jun 202451,3151,3151,3151,3151,31-
04 jun 202450,4450,4450,4450,4450,44-
03 jun 202450,3050,3050,3050,3050,30-
31 may 202450,1050,1050,1050,1050,10-
30 may 202450,0350,0350,0350,0350,03-
29 may 202450,7150,7150,7150,7150,71-
28 may 202450,9750,9750,9750,9750,97-
24 may 202450,8050,8050,8050,8050,80-
23 may 202450,4150,4150,4150,4150,41-
22 may 202450,7350,7350,7350,7350,73-
21 may 202450,7850,7850,7850,7850,78-
20 may 202450,6550,6550,6550,6550,65-
17 may 202450,4350,4350,4350,4350,43-
16 may 202450,3450,3450,3450,3450,34-
15 may 202450,5150,5150,5150,5150,51-
14 may 202449,7749,7749,7749,7749,77-
13 may 202449,4849,4849,4849,4849,48-
10 may 202449,5949,5949,5949,5949,59-
09 may 202449,5749,5749,5749,5749,57-
08 may 202449,3249,3249,3249,3249,32-
07 may 202449,4049,4049,4049,4049,40-
06 may 202449,2749,2749,2749,2749,27-
03 may 202448,8248,8248,8248,8248,82-
02 may 202447,9547,9547,9547,9547,95-
01 may 202447,2647,2647,2647,2647,26-
30 abr 202447,5447,5447,5447,5447,54-
29 abr 202448,4648,4648,4648,4648,46-
26 abr 202448,5548,5548,5548,5548,55-
25 abr 202447,6647,6647,6647,6647,66-
24 abr 202447,9047,9047,9047,9047,90-
23 abr 202447,8047,8047,8047,8047,80-
22 abr 202447,2247,2247,2247,2247,22-
19 abr 202446,7846,7846,7846,7846,78-
18 abr 202447,4547,4547,4547,4547,45-
17 abr 202447,7347,7347,7347,7347,73-
16 abr 202448,1448,1448,1448,1448,14-
15 abr 202448,0348,0348,0348,0348,03-
12 abr 202448,7348,7348,7348,7348,73-
11 abr 202449,4349,4349,4349,4349,43-
10 abr 202448,8648,8648,8648,8648,86-
09 abr 202449,2849,2849,2849,2849,28-
08 abr 202449,1349,1349,1349,1349,13-
05 abr 202449,0849,0849,0849,0849,08-
04 abr 202448,4748,4748,4748,4748,47-
03 abr 202449,2249,2249,2249,2249,22-
02 abr 202449,2549,2549,2549,2549,25-
01 abr 202449,6549,6549,6549,6549,65-
28 mar 202449,7349,7349,7349,7349,73-
27 mar 202449,6749,6749,6749,6749,67-
26 mar 202449,4349,4349,4349,4349,43-
25 mar 202449,5349,5349,5349,5349,53-
22 mar 202449,8549,8549,8549,8549,85-
21 mar 202450,0650,0650,0650,0650,06-
20 mar 202449,9449,9449,9449,9449,94-
19 mar 202449,5849,5849,5849,5849,58-
18 mar 202449,2449,2449,2449,2449,24-
15 mar 202449,0149,0149,0149,0149,01-
14 mar 202449,6949,6949,6949,6949,69-
13 mar 202449,5549,5549,5549,5549,55-
12 mar 202449,6849,6849,6849,6849,68-
11 mar 202448,7648,7648,7648,7648,76-
08 mar 202448,8748,8748,8748,8748,87-
07 mar 202449,3949,3949,3949,3949,39-
06 mar 202448,6948,6948,6948,6948,69-
05 mar 202448,4648,4648,4648,4648,46-
04 mar 202449,2349,2349,2349,2349,23-
01 mar 202449,3849,3849,3849,3849,38-
29 feb 202448,9948,9948,9948,9948,99-
28 feb 202448,6248,6248,6248,6248,62-
27 feb 202448,7048,7048,7048,7048,70-
26 feb 202448,6048,6048,6048,6048,60-
23 feb 202448,7848,7848,7848,7848,78-
22 feb 202448,7548,7548,7548,7548,75-
21 feb 202447,5447,5447,5447,5447,54-
20 feb 202447,4447,4447,4447,4447,44-
16 feb 202447,8247,8247,8247,8247,82-
15 feb 202448,2948,2948,2948,2948,29-
14 feb 202448,3948,3948,3948,3948,39-
13 feb 202447,9347,9347,9347,9347,93-
12 feb 202448,5848,5848,5848,5848,58-
09 feb 202448,8348,8348,8348,8348,83-
08 feb 202448,3448,3448,3448,3448,34-
07 feb 202448,3348,3348,3348,3348,33-
06 feb 202447,7947,7947,7947,7947,79-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...